Singapore markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,692.00-14.00 (-0.52%)
At close: 04:35PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,708.002,712.002,670.002,692.002,692.00577,175
13 Jun 20242,704.002,710.002,679.262,706.002,706.00492,331
12 Jun 20242,716.002,732.002,700.002,706.002,706.001,484,260
11 Jun 20242,710.002,725.402,676.002,708.002,708.00656,415
10 Jun 20242,684.002,722.002,662.002,700.002,700.00338,207
07 Jun 20242,714.002,722.002,702.002,704.002,704.00294,947
06 Jun 20242,696.002,724.002,696.002,716.002,716.001,606,216
05 Jun 20242,710.002,762.002,672.002,694.002,694.00877,761
04 Jun 20242,680.002,700.002,678.002,690.002,690.001,364,714
03 Jun 20242,690.002,710.002,686.002,688.002,688.002,616,816
31 May 20242,642.002,666.002,624.002,648.002,648.002,407,215
30 May 20242,650.002,664.002,626.002,640.002,640.002,687,254
30 May 202493 Dividend
29 May 20242,750.002,778.002,730.002,734.002,641.00471,028
28 May 20242,748.002,800.002,746.002,756.002,662.25491,485
24 May 20242,758.002,790.002,736.002,782.002,687.37400,117
23 May 20242,780.002,796.002,758.002,768.002,673.84342,958
22 May 20242,794.002,822.002,732.002,776.002,681.571,446,784
21 May 20242,774.002,804.002,750.002,804.002,708.621,532,256
20 May 20242,788.002,830.002,786.002,798.002,702.82349,732
17 May 20242,788.002,797.522,770.002,784.002,689.301,431,133
16 May 20242,776.002,798.082,762.002,798.002,702.82522,544
15 May 20242,722.002,784.002,722.002,780.002,685.44579,027
14 May 20242,718.002,742.002,698.002,722.002,629.41467,419
13 May 20242,716.002,736.002,698.002,724.002,631.34408,243
10 May 20242,726.002,748.002,710.002,716.002,623.61696,166
09 May 20242,706.002,734.002,706.002,730.002,637.141,737,161
08 May 20242,688.002,729.242,680.002,712.002,619.75957,253
07 May 20242,632.002,685.312,632.002,676.002,584.971,098,203
03 May 20242,640.002,656.002,614.002,614.002,525.08495,825
02 May 20242,622.002,656.002,614.002,636.002,546.332,278,751
01 May 20242,590.002,602.002,602.002,602.002,513.49996,571
30 Apr 20242,600.002,634.002,590.002,590.002,501.90788,578
29 Apr 20242,570.002,594.002,562.002,576.002,488.37561,925
26 Apr 20242,564.002,576.002,546.002,570.002,482.58923,433
25 Apr 20242,538.002,554.002,524.002,554.002,467.121,276,409
24 Apr 20242,534.002,554.002,524.002,538.002,451.67858,634
23 Apr 20242,526.002,540.002,523.932,536.002,449.74639,768
22 Apr 20242,482.002,528.002,482.002,518.002,432.35703,746
19 Apr 20242,408.002,456.002,402.002,456.002,372.461,623,316
18 Apr 20242,400.002,428.002,400.002,410.002,328.022,041,566
17 Apr 20242,370.002,399.762,370.002,388.002,306.77479,727
16 Apr 20242,372.002,415.472,360.002,378.002,297.11847,292
15 Apr 20242,410.002,424.002,408.002,410.002,328.02543,735
12 Apr 20242,410.002,430.002,404.772,408.002,326.09812,829
11 Apr 20242,382.002,394.002,360.012,390.002,308.70434,975
10 Apr 20242,398.002,398.002,378.002,390.002,308.702,029,661
09 Apr 20242,376.002,402.002,364.002,382.002,300.97541,715
08 Apr 20242,390.002,398.002,366.002,384.002,302.91429,145
05 Apr 20242,398.002,399.642,368.002,392.002,310.63588,122
04 Apr 20242,434.002,454.002,400.002,412.002,329.953,223,033
03 Apr 20242,442.002,452.002,422.002,436.002,353.142,354,007
02 Apr 20242,496.002,500.002,424.002,448.002,364.73965,559
28 Mar 20242,512.002,529.002,503.002,503.002,417.86796,656
27 Mar 20242,513.002,549.002,504.002,518.002,432.35777,014
26 Mar 20242,490.002,510.002,486.002,510.002,424.62599,690
25 Mar 20242,473.002,504.002,473.002,489.002,404.33984,671
22 Mar 20242,472.002,504.002,468.002,479.002,394.67450,167
21 Mar 20242,467.002,475.002,439.002,468.002,384.05499,396
20 Mar 20242,464.002,467.002,442.002,443.002,359.90606,591
19 Mar 20242,471.002,488.002,446.002,452.002,368.59859,143
18 Mar 20242,480.002,500.002,465.762,481.002,396.61720,410
15 Mar 20242,460.002,498.002,458.002,480.002,395.641,893,020
14 Mar 20242,480.002,489.002,452.002,467.002,383.08681,618
13 Mar 20242,477.002,496.002,458.002,475.002,390.812,020,693
12 Mar 20242,466.002,477.002,445.002,467.002,383.081,151,991
11 Mar 20242,442.002,469.002,436.002,441.002,357.971,072,400
08 Mar 20242,480.002,487.012,430.002,460.002,376.32707,604
07 Mar 20242,464.002,479.002,446.002,471.002,386.95972,682
06 Mar 20242,487.002,498.002,443.882,460.002,376.321,042,764
05 Mar 20242,471.002,502.762,470.122,484.002,399.501,454,940
04 Mar 20242,455.002,472.002,446.002,471.002,386.95606,253
01 Mar 20242,474.002,483.002,446.002,464.002,380.18502,711
29 Feb 20242,481.002,494.832,456.002,465.002,381.151,104,461
28 Feb 20242,498.002,506.002,476.002,476.002,391.782,718,788
27 Feb 20242,486.002,502.002,484.002,488.002,403.371,839,941
26 Feb 20242,495.002,505.002,490.402,491.002,406.27367,586
23 Feb 20242,493.002,505.002,482.002,495.002,410.13489,768
22 Feb 20242,500.002,509.002,483.952,495.002,410.13543,530
21 Feb 20242,480.002,501.002,480.002,500.002,414.96629,128
20 Feb 20242,477.002,499.002,473.002,481.002,396.61661,692
19 Feb 20242,462.002,478.002,451.002,478.002,393.71507,753
16 Feb 20242,454.002,480.002,435.002,462.002,378.251,489,083
15 Feb 20242,400.002,458.002,390.002,440.002,357.00990,871
14 Feb 20242,294.002,390.002,287.002,382.002,300.971,342,015
13 Feb 20242,214.002,221.002,173.002,206.002,130.962,414,115
12 Feb 20242,200.002,223.002,195.002,213.002,137.72712,872
09 Feb 20242,177.002,217.002,177.002,191.002,116.471,344,293
08 Feb 20242,230.002,239.002,177.002,177.002,102.951,151,295
07 Feb 20242,297.002,306.002,239.002,239.002,162.84892,122
06 Feb 20242,328.002,335.002,280.002,290.002,212.102,019,607
05 Feb 20242,320.002,348.002,320.002,325.002,245.91654,339
02 Feb 20242,349.002,352.002,327.492,334.002,254.61552,274
01 Feb 20242,330.002,343.442,321.002,330.002,250.74469,179
31 Jan 20242,332.002,339.872,323.002,328.002,248.81859,628
30 Jan 20242,343.002,355.002,331.002,331.002,251.71702,458
29 Jan 20242,339.002,351.002,335.002,338.002,258.47526,285
26 Jan 20242,326.002,351.002,325.002,342.002,262.33587,065
25 Jan 20242,308.002,323.002,301.002,320.002,241.08293,383
24 Jan 20242,326.792,333.002,313.002,313.002,234.32453,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...