CCH.L - Coca-Cola HBC AG

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20201,989.502,051.001,989.502,031.002,031.00466,415
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
06 May 20201,940.001,962.571,913.501,928.001,868.91872,037
05 May 20201,970.001,981.501,932.501,935.501,876.18651,995
04 May 20201,998.001,998.001,936.001,952.001,892.18852,274
01 May 20202,000.002,033.401,976.001,992.001,930.95469,018
30 Apr 20202,131.002,134.002,011.002,015.001,953.251,335,935
29 Apr 20202,063.002,113.002,032.002,099.002,034.672,704,070
28 Apr 20201,995.502,109.001,987.002,055.001,992.021,137,642
27 Apr 20202,013.002,022.001,985.502,018.001,956.15642,812
24 Apr 20201,932.501,975.001,903.501,975.001,914.47955,983
23 Apr 20201,939.501,975.001,919.001,946.501,886.841,620,341
22 Apr 20201,872.501,947.001,859.001,928.001,868.91556,395
21 Apr 20201,945.001,976.881,863.501,863.501,806.391,397,854
20 Apr 20202,009.002,022.001,955.501,955.501,895.57770,771
17 Apr 20201,975.002,058.001,953.002,005.001,943.55966,670
16 Apr 20201,902.001,957.911,900.001,928.001,868.91832,190
15 Apr 20202,001.002,016.001,872.501,900.501,842.251,001,876
14 Apr 20202,036.002,036.001,975.001,990.501,929.50990,737
09 Apr 20201,931.502,029.001,903.002,029.001,966.821,336,344
08 Apr 20201,925.001,965.321,867.501,911.501,852.921,147,750
07 Apr 20201,883.001,987.501,864.501,951.501,891.691,736,510
06 Apr 20201,696.001,852.001,695.001,836.001,779.731,350,785
03 Apr 20201,707.501,824.501,666.501,666.501,615.431,338,779
02 Apr 20201,689.001,725.631,651.001,672.001,620.761,013,862
01 Apr 20201,697.001,742.501,667.501,687.001,635.301,064,270
31 Mar 20201,650.001,739.001,478.461,737.001,683.771,703,241
30 Mar 20201,616.001,736.501,477.501,646.001,595.551,643,284
27 Mar 20201,711.001,738.501,594.001,628.001,578.112,505,229
26 Mar 20201,750.001,812.001,707.501,747.001,693.461,217,731
25 Mar 20201,808.501,935.001,717.501,746.501,692.971,521,858
24 Mar 20201,685.001,800.001,651.001,800.001,744.831,173,137
23 Mar 20201,634.001,704.001,583.501,628.001,578.113,559,077
20 Mar 20201,677.501,769.001,622.501,692.501,640.633,805,810
19 Mar 20201,548.501,650.001,502.001,595.501,546.602,455,167
18 Mar 20201,475.001,596.001,393.101,537.501,490.381,608,915
17 Mar 20201,635.001,656.001,399.351,494.001,448.212,234,030
16 Mar 20201,749.501,768.001,511.001,574.001,525.762,140,051
13 Mar 20201,818.501,933.001,743.001,851.501,794.761,808,957
12 Mar 20201,885.001,901.731,699.501,716.001,663.411,470,670
11 Mar 20202,205.002,220.001,964.001,981.501,920.772,591,429
10 Mar 20202,239.002,267.002,160.002,163.002,096.711,362,498
09 Mar 20202,322.002,356.002,227.002,227.002,158.751,508,963
06 Mar 20202,512.002,538.002,452.002,472.002,396.24815,090
05 Mar 20202,606.002,619.002,515.002,555.002,476.70848,869
04 Mar 20202,588.002,607.002,574.002,604.002,524.19760,920
03 Mar 20202,537.002,611.002,531.002,582.002,502.871,011,526
02 Mar 20202,532.002,556.002,456.022,515.002,437.921,210,912
28 Feb 20202,531.002,606.002,451.002,474.002,398.182,372,297
27 Feb 20202,640.002,666.002,599.002,606.002,526.13981,999
26 Feb 20202,645.002,662.002,578.002,657.002,575.57877,178
25 Feb 20202,735.002,768.002,645.002,646.002,564.911,707,101
24 Feb 20202,759.002,760.002,691.002,729.002,645.362,502,278
21 Feb 20202,799.002,811.002,777.002,798.002,712.251,385,600
20 Feb 20202,839.002,868.002,798.782,806.002,720.00804,288
19 Feb 20202,839.002,874.002,831.002,861.002,773.32412,505
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...