Singapore markets open in 2 hours 45 minutes

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,183.000.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20202,193.002,199.002,145.002,183.002,183.00943,657
26 Nov 20202,186.002,200.002,162.002,183.002,183.00460,550
25 Nov 20202,223.002,240.002,177.002,186.002,186.00728,975
24 Nov 20202,238.002,249.002,206.002,224.002,224.00493,567
23 Nov 20202,241.002,260.002,192.002,221.002,221.001,077,380
20 Nov 20202,236.002,262.002,224.002,237.002,237.00440,797
19 Nov 20202,235.002,249.002,222.002,227.002,227.00696,608
18 Nov 20202,245.002,290.002,219.002,275.002,275.001,295,513
17 Nov 20202,243.002,294.002,216.002,275.002,275.001,030,049
16 Nov 20202,226.002,323.002,213.002,270.002,270.00864,373
13 Nov 20202,208.002,218.002,183.002,206.002,206.001,131,323
12 Nov 20202,189.002,254.002,172.002,215.002,215.001,704,955
11 Nov 20202,115.002,214.002,115.002,187.002,187.001,044,584
10 Nov 20202,085.002,154.002,085.002,137.002,137.002,301,404
09 Nov 20201,834.002,173.001,834.002,079.002,079.002,071,053
06 Nov 20201,808.001,844.001,790.001,818.001,818.00638,464
05 Nov 20201,831.001,847.001,820.801,823.501,823.50404,550
04 Nov 20201,761.001,837.001,747.001,837.001,837.001,060,533
03 Nov 20201,777.501,788.801,766.121,769.001,769.00962,951
02 Nov 20201,754.501,775.501,711.601,762.501,762.50507,181
30 Oct 20201,769.001,772.501,739.501,755.001,755.00583,791
29 Oct 20201,803.501,816.561,761.301,769.001,769.001,158,000
28 Oct 20201,866.001,886.501,789.501,812.501,812.50995,019
27 Oct 20201,959.501,959.501,883.501,889.501,889.50910,074
26 Oct 20201,967.502,001.401,940.501,956.501,956.501,248,919
23 Oct 20201,940.001,981.501,940.001,974.001,974.00652,705
22 Oct 20201,901.001,955.001,898.001,946.501,946.50506,727
21 Oct 20201,975.001,975.001,917.501,918.001,918.00671,211
20 Oct 20201,918.001,975.001,917.501,969.501,969.50640,042
19 Oct 20201,935.501,965.001,917.701,925.001,925.00337,918
16 Oct 20201,917.501,946.501,910.501,931.001,931.00664,649
15 Oct 20201,938.001,938.001,879.131,907.001,907.00710,672
14 Oct 20201,949.001,954.501,913.001,940.001,940.00562,746
13 Oct 20201,948.501,957.001,924.501,937.001,937.00496,382
12 Oct 20201,946.001,971.501,939.001,955.501,955.50449,753
09 Oct 20201,952.001,970.201,950.501,951.001,951.00354,810
08 Oct 20201,961.001,984.601,952.501,956.501,956.50356,617
07 Oct 20201,962.502,006.001,959.001,961.001,961.00586,588
06 Oct 20201,976.501,979.601,932.501,963.001,963.00736,678
05 Oct 20201,958.001,988.001,957.501,969.001,969.00492,644
02 Oct 20201,970.001,970.001,932.501,952.001,952.00424,782
01 Oct 20201,947.501,996.001,945.001,966.501,966.501,146,854
30 Sep 20201,921.001,938.001,900.501,912.001,912.00648,552
29 Sep 20201,952.001,961.501,916.501,916.501,916.50653,196
28 Sep 20201,950.501,967.001,942.001,963.001,963.00609,816
25 Sep 20201,939.501,943.001,910.001,927.001,927.00550,965
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...