Canada markets open in 9 hours 28 minutes

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,536.00+18.00 (+0.71%)
At close: 05:45PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242,526.002,540.002,523.932,536.002,536.00639,768
Apr 22, 20242,482.002,528.002,482.002,518.002,518.00703,746
Apr 19, 20242,408.002,456.002,402.002,456.002,456.001,623,316
Apr 18, 20242,400.002,428.002,400.002,410.002,410.002,041,566
Apr 17, 20242,370.002,399.762,370.002,388.002,388.00479,727
Apr 16, 20242,372.002,415.472,360.002,378.002,378.00847,292
Apr 15, 20242,410.002,424.002,408.002,410.002,410.00543,735
Apr 12, 20242,410.002,430.002,404.772,408.002,408.00812,829
Apr 11, 20242,382.002,394.002,360.012,390.002,390.00434,975
Apr 10, 20242,398.002,398.002,378.002,390.002,390.002,029,661
Apr 09, 20242,376.002,402.002,364.002,382.002,382.00541,715
Apr 08, 20242,390.002,398.002,366.002,384.002,384.00429,145
Apr 05, 20242,398.002,399.642,368.002,392.002,392.00588,122
Apr 04, 20242,434.002,454.002,400.002,412.002,412.003,223,033
Apr 03, 20242,442.002,452.002,422.002,436.002,436.002,354,007
Apr 02, 20242,496.002,500.002,424.002,448.002,448.00965,559
Mar 28, 20242,512.002,529.002,503.002,503.002,503.00796,656
Mar 27, 20242,513.002,549.002,504.002,518.002,518.00777,014
Mar 26, 20242,490.002,510.002,486.002,510.002,510.00599,690
Mar 25, 20242,473.002,504.002,473.002,489.002,489.00984,671
Mar 22, 20242,472.002,504.002,468.002,479.002,479.00450,167
Mar 21, 20242,467.002,475.002,439.002,468.002,468.00499,396
Mar 20, 20242,464.002,467.002,442.002,443.002,443.00606,591
Mar 19, 20242,471.002,488.002,446.002,452.002,452.00859,143
Mar 18, 20242,480.002,500.002,465.762,481.002,481.00720,410
Mar 15, 20242,460.002,498.002,458.002,480.002,480.001,893,020
Mar 14, 20242,480.002,489.002,452.002,467.002,467.00681,618
Mar 13, 20242,477.002,496.002,458.002,475.002,475.002,020,693
Mar 12, 20242,466.002,477.002,445.002,467.002,467.001,151,991
Mar 11, 20242,442.002,469.002,436.002,441.002,441.001,072,400
Mar 08, 20242,480.002,487.012,430.002,460.002,460.00707,604
Mar 07, 20242,464.002,479.002,446.002,471.002,471.00972,682
Mar 06, 20242,487.002,498.002,443.882,460.002,460.001,042,764
Mar 05, 20242,471.002,502.762,470.122,484.002,484.001,454,940
Mar 04, 20242,455.002,472.002,446.002,471.002,471.00606,253
Mar 01, 20242,474.002,483.002,446.002,464.002,464.00502,711
Feb 29, 20242,481.002,494.832,456.002,465.002,465.001,104,461
Feb 28, 20242,498.002,506.002,476.002,476.002,476.002,718,788
Feb 27, 20242,486.002,502.002,484.002,488.002,488.001,839,941
Feb 26, 20242,495.002,505.002,490.402,491.002,491.00367,586
Feb 23, 20242,493.002,505.002,482.002,495.002,495.00489,768
Feb 22, 20242,500.002,509.002,483.952,495.002,495.00543,530
Feb 21, 20242,480.002,501.002,480.002,500.002,500.00629,128
Feb 20, 20242,477.002,499.002,473.002,481.002,481.00661,692
Feb 19, 20242,462.002,478.002,451.002,478.002,478.00507,753
Feb 16, 20242,454.002,480.002,435.002,462.002,462.001,489,083
Feb 15, 20242,400.002,458.002,390.002,440.002,440.00990,871
Feb 14, 20242,294.002,390.002,287.002,382.002,382.001,342,015
Feb 13, 20242,214.002,221.002,173.002,206.002,206.002,414,115
Feb 12, 20242,200.002,223.002,195.002,213.002,213.00712,872
Feb 09, 20242,177.002,217.002,177.002,191.002,191.001,344,293
Feb 08, 20242,230.002,239.002,177.002,177.002,177.001,151,295
Feb 07, 20242,297.002,306.002,239.002,239.002,239.00892,122
Feb 06, 20242,328.002,335.002,280.002,290.002,290.002,019,607
Feb 05, 20242,320.002,348.002,320.002,325.002,325.00654,339
Feb 02, 20242,349.002,352.002,327.492,334.002,334.00552,274
Feb 01, 20242,330.002,343.442,321.002,330.002,330.00469,179
Jan 31, 20242,332.002,339.872,323.002,328.002,328.00859,628
Jan 30, 20242,343.002,355.002,331.002,331.002,331.00702,458
Jan 29, 20242,339.002,351.002,335.002,338.002,338.00526,285
Jan 26, 20242,326.002,351.002,325.002,342.002,342.00587,065
Jan 25, 20242,308.002,323.002,301.002,320.002,320.00293,383
Jan 24, 20242,326.792,333.002,313.002,313.002,313.00453,750
Jan 23, 20242,342.002,351.002,322.002,328.002,328.00591,328
Jan 22, 20242,346.002,353.002,322.002,332.002,332.00498,094
Jan 19, 20242,344.002,355.002,329.002,334.002,334.00469,683
Jan 18, 20242,343.002,343.002,322.002,334.002,334.00383,803
Jan 17, 20242,358.002,363.002,323.002,340.002,340.00844,323
Jan 16, 20242,363.002,381.002,353.002,375.002,375.00724,471
Jan 15, 20242,378.002,387.002,364.002,384.002,384.00387,824
Jan 12, 20242,345.002,365.002,336.002,364.002,364.00591,552
Jan 11, 20242,340.002,340.002,318.002,332.002,332.00757,792
Jan 10, 20242,332.002,336.002,311.002,318.002,318.00434,839
Jan 09, 20242,328.002,345.002,319.002,338.002,338.001,107,006
Jan 08, 20242,302.002,322.002,292.002,321.002,321.00368,216
Jan 05, 20242,294.002,316.002,284.002,304.002,304.00392,300
Jan 04, 20242,311.002,318.002,290.002,309.002,309.00945,112
Jan 03, 20242,315.002,329.002,300.002,311.002,311.00420,495
Jan 02, 20242,306.002,315.002,285.002,315.002,315.00448,972
Dec 29, 20232,300.002,305.002,293.002,305.002,305.00163,619
Dec 28, 20232,293.002,298.002,285.002,287.002,287.00241,030
Dec 27, 20232,297.002,312.002,267.002,288.002,288.00295,873
Dec 22, 20232,275.002,301.002,234.062,289.002,289.00105,628
Dec 21, 20232,291.002,304.002,277.002,287.002,287.00364,220
Dec 20, 20232,292.002,316.002,270.002,297.002,297.002,100,315
Dec 19, 20232,270.002,286.002,263.002,284.002,284.00934,529
Dec 18, 20232,277.002,286.002,260.002,273.002,273.00375,484
Dec 15, 20232,292.002,312.002,265.002,277.002,277.001,258,059
Dec 14, 20232,290.002,328.002,285.002,296.002,296.00780,924
Dec 13, 20232,279.002,291.002,259.002,274.002,274.00664,062
Dec 12, 20232,272.002,293.002,256.002,277.002,277.00554,743
Dec 11, 20232,269.002,278.002,256.002,270.002,270.00526,865
Dec 08, 20232,259.002,294.002,252.002,273.002,273.001,056,843
Dec 07, 20232,227.002,267.002,209.002,258.002,258.001,147,187
Dec 06, 20232,252.002,264.002,232.002,232.002,232.001,049,290
Dec 05, 20232,217.002,228.002,195.002,226.002,226.00491,538
Dec 04, 20232,205.002,228.002,205.002,218.002,218.00469,395
Dec 01, 20232,200.002,227.002,196.002,218.002,218.00912,784
Nov 30, 20232,175.002,201.002,170.842,196.002,196.001,810,223
Nov 29, 20232,198.002,206.002,179.002,179.002,179.00427,168
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...