UK markets open in 3 hours 8 minutes

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,038.00-5.00 (-0.24%)
At close: 04:35PM BST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20222,041.002,045.002,002.002,038.002,038.00868,235
15 Aug 20222,037.002,043.002,007.602,043.002,043.001,583,024
12 Aug 20222,050.002,050.002,011.002,022.002,022.00669,364
11 Aug 20222,030.002,111.542,010.002,047.002,047.00685,981
10 Aug 20221,941.002,010.001,941.001,981.001,981.001,299,944
09 Aug 20221,953.501,959.381,928.501,951.001,951.00541,644
08 Aug 20221,936.001,975.501,920.001,956.501,956.50785,609
05 Aug 20221,959.501,967.001,909.001,910.001,910.00834,402
04 Aug 20221,946.001,979.501,943.781,950.501,950.50822,648
03 Aug 20221,963.001,963.001,936.501,949.501,949.50810,231
02 Aug 20221,986.502,010.001,956.501,966.501,966.50642,910
01 Aug 20222,006.002,020.511,983.501,995.501,995.50438,471
29 Jul 20221,985.002,020.001,978.502,012.002,012.00617,970
28 Jul 20221,951.001,974.501,951.001,970.501,970.50411,472
27 Jul 20221,937.001,980.001,929.501,955.001,955.00620,189
26 Jul 20221,956.001,956.001,909.501,921.501,921.501,389,254
25 Jul 20221,938.001,950.501,923.001,941.001,941.00309,448
22 Jul 20221,937.001,960.001,928.001,945.501,945.50471,349
21 Jul 20221,926.501,941.501,910.501,938.001,938.002,289,102
20 Jul 20221,956.001,970.631,918.001,925.501,925.503,970,125
19 Jul 20221,921.001,971.501,896.501,945.501,945.501,618,751
18 Jul 20221,932.001,961.001,916.001,922.001,922.00599,041
15 Jul 20221,923.501,931.501,889.501,929.001,929.00681,053
14 Jul 20221,927.501,932.501,891.001,909.001,909.00794,941
13 Jul 20221,923.001,938.501,895.501,906.501,906.502,100,462
12 Jul 20221,850.001,928.001,836.001,928.001,928.001,101,529
11 Jul 20221,845.001,878.001,838.501,861.001,861.00878,994
08 Jul 20221,815.501,852.501,794.501,846.501,846.504,583,931
07 Jul 20221,790.001,806.501,775.001,800.001,800.002,548,853
07 Jul 202271 Dividend
06 Jul 20221,866.001,888.001,837.501,837.501,766.502,503,596
05 Jul 20221,856.001,862.001,809.001,845.001,773.71895,546
04 Jul 20221,859.001,879.461,835.501,851.001,779.482,441,964
01 Jul 20221,834.001,877.001,818.001,864.501,792.461,205,156
30 Jun 20221,780.001,837.501,770.501,822.001,751.60865,237
29 Jun 20221,794.001,825.761,778.501,817.001,746.793,561,716
28 Jun 20221,839.001,848.501,819.501,834.001,763.144,075,536
27 Jun 20221,824.001,829.001,805.001,825.501,754.96535,407
24 Jun 20221,810.501,825.001,789.501,815.001,744.87473,656
23 Jun 20221,782.001,794.261,765.001,790.501,721.321,852,135
22 Jun 20221,797.501,802.001,757.001,792.001,722.761,420,778
21 Jun 20221,793.001,805.001,779.001,795.001,725.64499,354
20 Jun 20221,819.501,830.501,781.001,806.501,736.70578,429
17 Jun 20221,780.001,858.001,770.501,830.001,759.292,369,173
16 Jun 20221,760.501,774.501,736.501,770.501,702.091,368,501
15 Jun 20221,697.501,766.001,690.501,765.501,697.286,147,628
14 Jun 20221,714.001,723.401,663.001,674.001,609.321,082,392
13 Jun 20221,700.001,716.001,660.501,693.501,628.06613,365
10 Jun 20221,766.001,767.001,704.501,707.501,641.521,043,573
09 Jun 20221,773.501,782.001,751.001,775.001,706.42669,766
08 Jun 20221,783.501,783.501,756.501,773.001,704.491,760,706
07 Jun 20221,773.501,777.001,746.501,774.501,705.931,137,166
06 Jun 20221,737.001,775.501,724.001,775.501,706.90894,276
01 Jun 20221,754.501,766.501,703.001,703.001,637.20746,252
31 May 20221,763.001,770.001,731.501,747.501,679.981,728,928
30 May 20221,763.001,788.001,747.501,772.501,704.01430,697
27 May 20221,774.001,774.001,733.001,755.501,687.67536,229
26 May 20221,760.501,787.501,728.001,775.001,706.42581,427
25 May 20221,735.001,756.001,699.001,753.501,685.75623,288
24 May 20221,749.501,749.501,679.681,712.001,645.85772,477
23 May 20221,713.501,738.501,690.501,738.501,671.331,273,190
20 May 20221,702.501,734.501,680.831,688.501,623.261,447,541
19 May 20221,717.001,721.501,675.001,686.001,620.85720,315
18 May 20221,789.501,796.951,717.501,717.501,651.141,865,661
17 May 20221,800.001,804.611,780.501,790.001,720.842,679,511
16 May 20221,758.001,791.501,734.501,789.501,720.351,168,734
13 May 20221,720.001,773.501,692.001,766.501,698.242,003,184
12 May 20221,610.001,690.001,594.501,687.001,621.822,896,795
11 May 20221,584.001,612.501,570.001,598.001,536.251,034,874
10 May 20221,577.501,602.251,562.881,574.501,513.66875,183
09 May 20221,557.001,567.001,496.001,567.001,506.451,094,717
06 May 20221,591.001,591.001,527.501,548.001,488.191,236,304
05 May 20221,639.501,645.501,584.481,594.501,532.89567,306
04 May 20221,618.501,633.501,574.001,605.001,542.98797,091
03 May 20221,621.001,645.001,607.501,630.001,567.021,150,306
29 Apr 20221,639.501,664.001,618.501,637.501,574.23642,647
28 Apr 20221,609.001,656.001,605.001,629.001,566.062,226,264
27 Apr 20221,604.001,618.001,584.001,598.001,536.25809,285
26 Apr 20221,656.501,673.501,592.501,598.001,536.251,480,445
25 Apr 20221,610.001,646.001,598.001,638.501,575.19815,678
22 Apr 20221,628.501,642.501,615.001,624.501,561.73822,308
21 Apr 20221,631.501,670.001,624.501,653.001,589.131,180,700
20 Apr 20221,589.001,636.501,577.501,620.501,557.88698,761
19 Apr 20221,572.001,588.001,544.501,571.501,510.783,838,567
14 Apr 20221,588.501,591.501,558.501,583.001,521.83924,445
13 Apr 20221,550.001,606.001,543.901,599.501,537.70943,262
12 Apr 20221,571.501,585.501,546.501,562.001,501.65744,793
11 Apr 20221,599.001,619.501,581.501,588.501,527.12816,550
08 Apr 20221,580.001,598.501,553.001,598.001,536.25819,744
07 Apr 20221,591.501,601.501,562.501,578.001,517.032,336,931
06 Apr 20221,590.501,605.501,542.501,577.501,516.55956,727
05 Apr 20221,581.501,591.501,549.651,566.001,505.494,069,279
04 Apr 20221,585.001,602.001,555.501,582.501,521.351,454,576
01 Apr 20221,623.501,623.501,569.001,569.501,508.86722,674
31 Mar 20221,640.501,645.501,596.501,599.501,537.701,270,383
30 Mar 20221,681.001,686.001,620.501,635.001,571.822,911,796
29 Mar 20221,619.001,719.501,619.001,681.501,616.533,033,958
28 Mar 20221,621.001,626.571,567.501,589.501,528.081,260,443
25 Mar 20221,607.001,631.501,591.501,600.001,538.181,148,111
24 Mar 20221,636.501,669.501,581.501,595.501,533.851,835,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...