Canada markets closed

PepsiCo, Inc. (0QOS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
168.36+0.37 (+0.22%)
At close: 06:05PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024175.40176.10175.00175.45175.452,403
May 02, 2024175.91176.27174.63175.74175.744,483
May 01, 2024175.46175.95173.64175.46175.461,141
Apr 30, 2024176.42176.42174.88175.50175.501,686
Apr 29, 2024175.79176.24175.07175.94175.942,258
Apr 26, 2024174.38178.56174.22176.56176.562,544
Apr 25, 2024178.48180.58177.01177.25177.255,681
Apr 24, 2024168.99177.35167.64177.31177.3124,656
Apr 23, 2024175.60175.98170.19172.59172.5935,772
Apr 22, 2024174.43177.13174.10177.03177.033,914
Apr 19, 2024168.30173.40168.30173.21173.2164,551
Apr 18, 2024170.10171.71169.73171.08171.089,309
Apr 17, 2024169.27169.27168.22168.80168.803,164
Apr 16, 2024166.71168.51166.71168.49168.492,943
Apr 15, 2024168.81169.26166.70166.75166.7518,725
Apr 12, 2024167.54168.41167.30168.09168.096,669
Apr 11, 2024169.62169.81167.84169.26169.263,581
Apr 10, 2024170.00170.00167.77168.60168.604,149
Apr 09, 2024169.40170.38168.75169.98169.983,963
Apr 08, 2024168.60170.03168.60169.64169.642,759
Apr 05, 2024168.99169.87168.10169.29169.296,189
Apr 04, 2024169.80171.72169.71170.71170.715,784
Apr 03, 2024169.90170.80168.72170.41170.415,183
Apr 02, 2024173.08173.85171.51171.72171.728,602
Mar 28, 2024174.51175.82174.39175.07175.079,827
Mar 27, 2024173.91174.68173.13173.15173.154,124
Mar 26, 2024172.30172.55171.85172.41172.4110,341
Mar 25, 2024171.78173.07171.68172.59172.599,428
Mar 22, 2024172.71173.07171.78172.15172.155,804
Mar 21, 2024171.72173.36171.04172.93172.9313,009
Mar 20, 2024172.24173.04171.20171.74171.747,061
Mar 19, 2024171.63172.57171.00171.45171.454,699
Mar 18, 2024166.00172.16165.90171.44171.4422,170
Mar 15, 2024165.45165.45163.68164.35164.356,408
Mar 14, 2024166.16166.26164.28164.73164.7311,329
Mar 13, 2024165.30166.07164.82165.29165.295,142
Mar 12, 2024164.74165.39163.95164.74164.743,817
Mar 11, 2024163.21165.38163.21164.55164.5511,894
Mar 08, 2024162.85163.74162.17163.31163.3115,543
Mar 07, 2024163.90163.90162.50163.32163.325,829
Mar 06, 2024162.37163.98162.08163.47163.475,777
Mar 05, 2024165.22165.49162.89163.04163.04534,403
Mar 04, 2024164.43165.51163.65164.99164.994,920
Mar 01, 2024165.62165.62163.28164.38164.385,911
Feb 29, 2024166.12166.68164.92165.26165.266,017
Feb 29, 20241.265 Dividend
Feb 28, 2024167.97168.23166.47166.96165.705,643
Feb 27, 2024167.93168.19167.31167.81166.547,221
Feb 26, 2024169.31169.42167.89167.91166.643,198
Feb 23, 2024167.94170.20167.90169.42168.143,252
Feb 22, 2024168.82168.82166.22168.52167.246,644
Feb 21, 2024169.41170.02168.33168.41167.134,975
Feb 20, 2024167.74169.47167.23167.95166.6820,038
Feb 19, 2024------
Feb 16, 2024167.86167.86165.70167.31166.042,875
Feb 15, 2024167.84168.31166.70167.82166.558,836
Feb 14, 2024167.99168.42166.16166.47165.219,596
Feb 13, 2024171.09171.28167.32167.62166.354,009
Feb 12, 2024168.75170.74167.20170.67169.387,192
Feb 09, 2024176.39176.39166.95168.75167.4715,762
Feb 08, 2024171.57173.88171.47172.66171.357,059
Feb 07, 2024172.45172.90171.66171.88170.585,436
Feb 06, 2024171.00171.83169.96171.34170.04964,502
Feb 05, 2024170.38171.26169.03170.86169.577,553
Feb 02, 2024170.51171.94170.17170.32169.034,464
Feb 01, 2024168.60171.29167.22171.03169.7411,486
Jan 31, 2024170.03170.38168.47168.68167.405,873
Jan 30, 2024167.86169.39167.31169.39168.118,156
Jan 29, 2024167.60168.58167.53167.90166.633,967
Jan 26, 2024166.99167.78166.68167.74166.464,033
Jan 25, 2024165.82166.14164.98165.80164.548,135
Jan 24, 2024167.64167.64166.13166.42165.1631,962
Jan 23, 2024165.05167.53164.40167.53166.2620,978
Jan 22, 2024165.73166.68165.04165.22163.9710,890
Jan 19, 2024167.05167.14165.80166.30165.049,833
Jan 18, 2024167.00167.00165.01166.49165.2311,875
Jan 17, 2024165.99166.69165.48166.05164.792,971
Jan 16, 2024167.35167.55165.19165.29164.049,428
Jan 15, 2024------
Jan 12, 2024166.34167.07165.63167.07165.804,385
Jan 11, 2024166.70167.07164.82165.69164.43177,245
Jan 10, 2024166.58167.97166.30166.66165.406,736
Jan 09, 2024167.38167.83165.96166.21164.9512,136
Jan 08, 2024168.93169.29167.83169.00167.722,050
Jan 05, 2024171.43171.57167.59168.63167.357,083
Jan 04, 2024171.65173.41170.79172.26170.952,334
Jan 03, 2024172.65175.00172.65173.02171.7115,948
Jan 02, 2024169.52172.91169.21172.49171.185,639
Dec 29, 2023169.61170.07169.18169.55168.272,062
Dec 28, 2023169.40169.52168.73169.23167.952,065
Dec 27, 2023168.82169.36168.38169.19167.912,552
Dec 22, 2023166.98168.16166.86167.67166.402,636
Dec 21, 2023165.69166.99165.40166.07164.814,071
Dec 20, 2023166.74167.27165.83166.95165.696,013
Dec 19, 2023168.25168.75167.36168.24166.979,108
Dec 18, 2023167.96170.23167.44169.60168.324,850
Dec 15, 2023167.62168.49166.45167.29166.028,206
Dec 14, 2023171.45172.00168.80168.93167.659,772
Dec 13, 2023168.54169.81168.18169.78168.49205,615
Dec 12, 2023169.13169.20167.80167.87166.6055,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...