Singapore markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,927.00-6.00 (-0.31%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20201,939.501,943.001,910.001,927.001,927.00518,940
24 Sep 20201,940.001,962.001,918.501,933.001,933.00558,514
23 Sep 20201,970.502,007.001,955.501,955.501,955.50606,110
22 Sep 20201,935.501,953.551,902.301,937.501,937.50450,300
21 Sep 20202,006.002,006.001,916.501,918.501,918.501,496,018
18 Sep 20202,062.002,062.002,010.002,010.002,010.00967,979
17 Sep 20202,058.002,093.002,055.002,065.002,065.00740,611
16 Sep 20202,077.002,085.002,058.002,085.002,085.00652,349
15 Sep 20202,086.002,087.002,058.002,081.002,081.00456,872
14 Sep 20202,063.002,095.002,063.002,082.002,082.00654,315
11 Sep 20202,082.002,087.002,057.002,073.002,073.00523,536
10 Sep 20202,063.002,091.002,053.002,078.002,078.00409,654
09 Sep 20202,067.002,083.002,041.002,073.002,073.00448,365
08 Sep 20202,074.002,074.002,030.002,050.002,050.00632,162
07 Sep 20201,992.002,073.001,990.002,052.002,052.00332,195
04 Sep 20202,012.002,051.001,999.502,013.002,013.00537,731
03 Sep 20202,025.002,073.002,025.002,028.002,028.001,022,765
02 Sep 20201,988.502,033.001,976.502,019.002,019.001,566,559
01 Sep 20201,989.001,994.501,955.001,968.501,968.501,165,942
28 Aug 20202,022.002,045.001,991.001,994.001,994.00564,504
27 Aug 20202,002.002,027.001,994.502,009.002,009.00478,032
26 Aug 20201,996.002,026.201,963.001,993.001,993.00690,829
25 Aug 20202,037.002,061.001,979.001,997.501,997.501,050,027
24 Aug 20202,029.002,082.002,007.002,032.002,032.00878,838
21 Aug 20202,069.002,082.002,014.002,018.002,018.00651,238
20 Aug 20202,070.002,092.002,048.002,056.002,056.00351,640
19 Aug 20202,106.002,127.402,094.002,099.002,099.00436,405
18 Aug 20202,118.002,145.592,106.002,106.002,106.00425,593
17 Aug 20202,103.002,146.002,084.812,146.002,146.00544,451
14 Aug 20202,140.002,140.002,069.002,109.002,109.00411,776
13 Aug 20202,154.002,161.402,123.002,140.002,140.00446,366
12 Aug 20202,156.002,165.002,110.002,146.002,146.00626,409
11 Aug 20202,105.002,179.002,102.002,152.002,152.00655,869
10 Aug 20202,117.002,128.602,074.002,090.002,090.00651,945
07 Aug 20202,162.002,177.002,097.602,119.002,119.00896,864
06 Aug 20202,198.002,224.002,133.002,172.002,172.001,560,672
05 Aug 20202,112.002,199.102,090.432,198.002,198.001,529,027
04 Aug 20202,016.002,052.641,990.002,033.002,033.002,378,431
03 Aug 20202,020.002,022.001,975.142,022.002,022.001,243,481
31 Jul 20202,027.002,063.002,002.002,003.002,003.00715,048
30 Jul 20202,071.002,076.002,005.362,023.002,023.00683,915
29 Jul 20202,063.002,071.002,036.002,063.002,063.00349,858
28 Jul 20202,064.002,069.002,031.002,058.002,058.00407,454
27 Jul 20202,059.002,065.002,028.002,035.002,035.00740,297
24 Jul 20202,050.002,059.002,022.002,059.002,059.00380,963
23 Jul 20202,076.002,118.002,047.002,053.002,053.00553,381
22 Jul 20202,050.002,085.002,044.002,055.002,055.00628,087
21 Jul 20202,079.002,099.002,055.002,085.002,085.00854,587
20 Jul 20202,063.002,090.002,027.002,063.002,063.00812,133
17 Jul 20202,087.002,132.002,075.002,092.002,092.00447,182
16 Jul 20202,079.002,105.002,059.002,104.002,104.00795,193
15 Jul 20202,051.002,131.002,047.002,117.002,117.00634,241
14 Jul 20202,067.002,067.002,008.002,037.002,037.00552,101
13 Jul 20202,057.002,086.002,045.002,072.002,072.00597,764
10 Jul 20201,989.502,051.001,989.502,031.002,031.00568,157
09 Jul 20202,059.002,071.002,005.642,009.002,009.00502,273
08 Jul 20201,989.502,084.001,976.002,039.002,039.00975,238
07 Jul 20201,970.002,015.001,942.502,006.002,006.00895,859
06 Jul 20202,009.002,022.001,949.001,973.001,973.001,132,496
03 Jul 20202,011.002,020.001,961.001,972.501,972.50391,589
02 Jul 20201,974.502,007.001,972.001,983.501,983.50655,990
02 Jul 202062 Dividend
01 Jul 20202,030.002,056.701,972.502,023.001,961.002,458,797
30 Jun 20202,052.002,080.892,006.002,028.001,965.85676,187
29 Jun 20201,954.502,071.001,894.502,049.001,986.201,825,821
26 Jun 20202,043.002,100.642,038.522,057.001,993.962,054,523
25 Jun 20202,070.002,085.602,000.002,032.001,969.72852,821
24 Jun 20202,117.002,133.002,072.002,072.002,008.50798,657
23 Jun 20202,085.002,147.002,085.002,136.002,070.541,007,445
22 Jun 20202,094.002,112.002,062.002,076.002,012.381,242,118
19 Jun 20202,112.002,151.002,103.002,103.002,038.551,227,657
18 Jun 20202,076.002,131.002,074.002,103.002,038.55521,160
17 Jun 20202,092.002,144.432,092.002,117.002,052.12665,774
16 Jun 20202,104.002,177.002,076.002,124.002,058.901,170,139
15 Jun 20202,013.002,135.001,996.702,052.001,989.111,346,929
12 Jun 20202,009.002,075.001,964.502,056.001,992.991,973,944
11 Jun 20202,087.002,099.002,017.002,017.001,955.18778,961
10 Jun 20202,146.002,194.622,104.552,120.002,055.03888,323
09 Jun 20202,182.002,223.002,126.002,135.002,069.571,088,166
08 Jun 20202,176.002,245.002,160.002,200.002,132.581,083,325
05 Jun 20202,127.002,182.002,108.002,164.002,097.68711,846
04 Jun 20202,139.002,153.002,085.002,105.002,040.49576,132
03 Jun 20202,099.002,166.002,085.002,143.002,077.32869,209
02 Jun 20202,081.002,139.002,071.002,077.002,013.341,044,659
01 Jun 20202,022.002,100.002,012.002,064.002,000.74783,165
29 May 20202,066.002,093.002,036.002,038.001,975.542,716,353
28 May 20202,029.002,109.502,017.002,080.002,016.251,907,868
27 May 20201,922.002,022.001,907.502,022.001,960.031,676,188
26 May 20201,925.501,950.001,906.501,913.001,854.371,102,630
22 May 20201,842.001,887.201,818.501,874.001,816.57614,549
21 May 20201,845.501,893.001,825.501,857.001,800.092,112,240
20 May 20201,861.001,880.001,811.001,861.001,803.963,895,626
19 May 20201,915.501,919.001,825.001,861.001,803.961,191,385
18 May 20201,847.501,892.001,825.501,886.001,828.201,087,722
15 May 20201,808.501,832.501,775.501,813.001,757.44737,875
14 May 20201,801.001,822.501,747.501,786.001,731.261,118,915
13 May 20201,841.001,857.501,816.001,824.501,768.58842,839
12 May 20201,840.501,878.501,827.001,865.501,808.331,186,911
11 May 20201,939.501,939.501,840.501,849.001,792.331,412,990
07 May 20201,918.501,952.001,858.001,896.501,838.381,386,235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...