Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Coca-Cola HBC AG (CCHL.XC)

Compare
3,766.00
+27.00
+(0.72%)
At close: 4:29:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,720.003,778.003,696.003,766.003,766.0099,693
Apr 16, 20253,674.003,739.003,660.003,739.003,739.00215,261
Apr 15, 20253,634.003,678.003,618.003,676.003,676.0090,825
Apr 14, 20253,600.003,632.003,576.003,622.003,622.0093,809
Apr 11, 20253,547.003,570.003,514.003,554.003,554.00111,873
Apr 10, 20253,438.003,530.003,400.003,508.003,508.00147,631
Apr 9, 20253,440.003,440.003,359.003,368.003,368.00201,901
Apr 8, 20253,348.003,463.003,340.003,450.003,450.00219,113
Apr 7, 20253,412.003,442.003,302.003,328.003,328.00222,344
Apr 4, 20253,622.003,648.003,524.003,524.003,524.00189,313
Apr 3, 20253,540.003,632.003,540.003,622.003,622.00176,369
Apr 2, 20253,512.003,540.003,506.003,530.003,530.0071,071
Apr 1, 20253,512.003,520.003,474.003,506.003,506.0090,066
Mar 31, 20253,500.003,512.003,486.003,492.003,492.0043,483
Mar 28, 20253,456.003,539.003,448.003,524.003,524.0091,144
Mar 27, 20253,442.003,466.003,436.003,452.003,452.0089,670
Mar 26, 20253,440.003,452.003,420.003,446.003,446.00128,457
Mar 25, 20253,468.003,496.003,438.003,444.003,444.0061,788
Mar 24, 20253,480.003,484.003,442.003,460.003,460.0056,843
Mar 21, 20253,454.003,497.003,452.003,482.003,482.0095,723
Mar 20, 20253,472.003,478.003,432.003,458.003,458.0068,641
Mar 19, 20253,462.003,488.003,448.003,460.003,460.0071,660
Mar 18, 20253,448.003,484.003,440.003,462.003,462.00110,658
Mar 17, 20253,413.003,468.003,413.003,452.003,452.00107,548
Mar 14, 20253,386.003,416.003,378.003,412.003,412.00152,465
Mar 13, 20253,460.003,468.003,354.003,387.003,387.00155,243
Mar 12, 20253,474.003,510.003,472.003,486.003,486.00138,269
Mar 11, 20253,430.003,466.003,424.003,446.003,446.00118,047
Mar 10, 20253,448.003,484.003,448.003,468.003,468.00111,573
Mar 7, 20253,382.003,456.003,362.003,456.003,456.00169,784
Mar 6, 20253,398.003,408.003,356.003,368.003,368.00111,620
Mar 5, 20253,422.003,447.003,388.003,395.003,395.00130,140
Mar 4, 20253,360.003,437.003,360.003,435.003,435.00184,188
Mar 3, 20253,360.003,382.003,344.003,344.003,344.00109,449
Feb 28, 20253,386.003,408.003,346.003,358.003,358.00134,407
Feb 27, 20253,394.003,420.003,370.003,410.003,410.00172,960
Feb 26, 20253,380.003,455.003,380.003,416.003,416.00373,948
Feb 25, 20253,318.003,380.003,318.003,374.003,374.0096,140
Feb 24, 20253,330.003,335.003,308.003,326.003,326.0063,216
Feb 21, 20253,290.003,314.003,270.003,312.003,312.0062,023
Feb 20, 20253,252.003,292.003,250.003,284.003,284.00124,144
Feb 19, 20253,282.003,286.003,246.003,252.003,252.00133,797
Feb 18, 20253,270.003,294.003,254.003,286.003,286.00129,216
Feb 17, 20253,178.003,268.003,178.003,268.003,268.00118,693
Feb 14, 20253,178.003,220.003,174.003,201.003,201.00112,754
Feb 13, 20253,160.003,256.003,104.003,185.003,185.00345,581
Feb 12, 20252,968.002,992.002,956.002,979.002,979.00167,293
Feb 11, 20252,994.003,002.002,952.002,954.002,954.00142,663
Feb 10, 20253,030.003,046.002,994.002,995.002,995.00117,026
Feb 7, 20252,992.003,052.002,986.003,044.003,044.00144,909
Feb 6, 20252,904.002,997.002,902.002,994.002,994.00117,806
Feb 5, 20252,894.002,909.002,846.002,876.002,876.0087,518
Feb 4, 20252,830.002,894.002,830.002,877.002,877.00135,473
Feb 3, 20252,788.002,850.002,788.002,841.002,841.0096,559
Jan 31, 20252,790.002,814.002,779.002,810.002,810.0068,741
Jan 30, 20252,792.002,828.002,788.002,797.002,797.0083,183
Jan 29, 20252,814.002,824.002,790.002,803.002,803.0040,610
Jan 28, 20252,794.002,824.002,794.002,823.002,823.0051,063
Jan 27, 20252,797.002,818.002,794.002,799.002,799.0086,297
Jan 24, 20252,766.002,789.002,752.002,787.002,787.0047,629
Jan 23, 20252,762.002,772.002,749.002,766.002,766.0073,205
Jan 22, 20252,816.002,818.002,760.002,765.002,765.0093,543
Jan 21, 20252,802.002,824.002,786.002,824.002,824.0065,193
Jan 20, 20252,796.002,804.002,778.002,796.002,796.0043,736
Jan 17, 20252,772.002,798.002,772.002,796.002,796.0083,739
Jan 16, 20252,714.002,758.002,714.002,758.002,758.0040,273
Jan 15, 20252,720.002,746.002,692.002,712.002,712.0055,566
Jan 14, 20252,732.002,744.002,702.002,708.002,708.0069,404
Jan 13, 20252,724.002,746.002,718.002,741.002,741.0057,357
Jan 10, 20252,794.002,796.002,750.002,752.002,752.0061,701
Jan 9, 20252,776.002,804.002,774.002,798.002,798.0039,033
Jan 8, 20252,772.002,784.002,762.002,774.002,774.0070,397
Jan 7, 20252,742.002,771.002,727.002,770.002,770.0051,777
Jan 6, 20252,744.002,756.002,720.002,740.002,740.0089,521
Jan 3, 20252,768.002,772.002,746.002,752.002,752.0033,404
Jan 2, 20252,740.002,784.002,732.002,779.002,779.0052,172
Dec 31, 20242,720.002,732.002,708.002,726.002,726.0016,884
Dec 30, 20242,740.002,744.002,724.002,732.002,732.0051,553
Dec 27, 20242,716.002,740.002,712.002,738.002,738.0035,589
Dec 24, 20242,710.002,724.002,706.002,716.002,716.0014,794
Dec 23, 20242,684.002,714.002,670.002,694.002,694.0034,871
Dec 20, 20242,692.002,700.002,666.002,695.002,695.0066,166
Dec 19, 20242,680.002,699.002,654.002,698.002,698.0061,202
Dec 18, 20242,704.002,716.002,686.002,702.002,702.0077,040
Dec 17, 20242,772.002,772.002,703.002,703.002,703.00101,613
Dec 16, 20242,786.002,794.002,762.002,774.002,774.0066,198
Dec 13, 20242,786.002,798.002,778.002,795.002,795.0044,979
Dec 12, 20242,776.002,794.002,774.002,779.002,779.0043,353
Dec 11, 20242,754.002,776.002,740.002,761.002,761.00104,967
Dec 10, 20242,760.002,768.002,748.002,755.002,755.0047,575
Dec 9, 20242,760.002,823.002,760.002,768.002,768.00128,600
Dec 6, 20242,852.002,852.002,812.002,813.002,813.0065,878
Dec 5, 20242,852.002,852.002,804.002,835.002,835.0070,373
Dec 4, 20242,856.002,888.002,818.002,848.002,848.00110,186
Dec 3, 20242,838.002,850.002,820.002,821.002,821.0095,738
Dec 2, 20242,810.002,824.002,794.002,823.002,823.0055,230
Nov 29, 20242,818.002,824.002,776.002,798.002,798.0080,217
Nov 28, 20242,844.002,850.002,822.002,830.002,830.0048,762
Nov 27, 20242,825.002,854.002,824.002,849.002,849.0064,948
Nov 26, 20242,804.002,822.002,802.002,821.002,821.0028,049
Nov 25, 20242,811.002,818.002,800.002,812.002,812.0044,414
Nov 22, 20242,770.002,799.002,766.002,794.002,794.0049,252
Nov 21, 20242,726.002,763.002,714.002,760.002,760.0028,732
Nov 20, 20242,760.002,764.002,725.002,734.002,734.0040,870
Nov 19, 20242,770.002,774.002,736.002,755.002,755.0062,549
Nov 18, 20242,748.002,763.002,722.002,763.002,763.0034,254
Nov 15, 20242,753.002,783.002,748.002,759.002,759.0072,435
Nov 14, 20242,800.002,806.002,752.002,775.002,775.00138,249
Nov 13, 20242,805.002,812.002,786.002,804.002,804.0051,339
Nov 12, 20242,816.002,834.002,796.002,816.002,816.0064,134
Nov 11, 20242,817.002,845.002,812.002,831.002,831.0059,998
Nov 8, 20242,806.002,806.002,776.002,795.002,795.0075,106
Nov 7, 20242,828.002,830.002,790.002,818.002,818.0077,409
Nov 6, 20242,812.002,858.002,782.002,799.002,799.00138,138
Nov 5, 20242,740.002,779.002,738.002,772.002,772.0099,253
Nov 4, 20242,750.002,774.002,747.002,753.002,753.0062,398
Nov 1, 20242,700.002,752.002,686.002,748.002,748.0066,359
Oct 31, 20242,722.002,744.002,698.002,719.002,719.00161,793
Oct 30, 20242,684.002,696.002,668.002,672.002,672.0076,899
Oct 29, 20242,764.002,764.002,691.002,691.002,691.00100,793
Oct 28, 20242,778.002,778.002,754.002,764.002,764.0075,380
Oct 25, 20242,788.002,792.002,756.002,770.002,770.0036,029
Oct 24, 20242,772.002,806.002,770.002,786.002,786.0054,134
Oct 23, 20242,772.002,788.002,766.002,774.002,774.0071,699
Oct 22, 20242,792.002,811.002,766.002,788.002,788.0066,712
Oct 21, 20242,826.002,835.002,795.002,800.002,800.0040,382
Oct 18, 20242,796.002,827.002,796.002,827.002,827.0046,731
Oct 17, 20242,806.002,826.002,794.002,824.002,824.0072,549
Oct 16, 20242,800.002,822.002,794.002,813.002,813.0060,228
Oct 15, 20242,814.002,816.002,794.002,810.002,810.0090,483
Oct 14, 20242,754.002,804.002,750.002,800.002,800.0069,820
Oct 11, 20242,737.002,760.002,732.002,753.002,753.0037,045
Oct 10, 20242,744.002,774.002,731.002,744.002,744.0097,865
Oct 9, 20242,714.002,739.002,714.002,738.002,738.0032,734
Oct 8, 20242,716.002,734.002,708.002,717.002,717.00105,962
Oct 7, 20242,712.002,742.002,707.002,728.002,728.0052,064
Oct 4, 20242,684.002,716.002,676.002,716.002,716.00118,807
Oct 3, 20242,722.002,722.002,664.002,684.002,684.00136,894
Oct 2, 20242,640.002,723.002,622.002,720.002,720.00182,868
Oct 1, 20242,670.002,692.002,628.002,634.002,634.00117,393
Sep 30, 20242,700.002,701.002,656.002,656.002,656.0073,565
Sep 27, 20242,688.002,716.002,684.002,708.002,708.00142,079
Sep 26, 20242,716.002,722.002,678.002,686.002,686.00136,247
Sep 25, 20242,691.002,698.002,678.002,686.002,686.00252,460
Sep 24, 20242,746.002,746.002,677.002,685.002,685.00270,700
Sep 23, 20242,732.002,759.002,728.002,730.002,730.0096,663
Sep 20, 20242,761.002,761.002,727.002,736.002,736.00119,884
Sep 19, 20242,792.002,792.002,753.002,762.002,762.00184,143
Sep 18, 20242,802.002,804.002,776.002,778.002,778.0051,340
Sep 17, 20242,828.002,828.002,796.002,796.002,796.00123,118
Sep 16, 20242,806.002,812.002,800.002,800.002,800.0091,267
Sep 13, 20242,819.002,820.002,805.002,808.002,808.0079,436
Sep 12, 20242,822.002,824.002,801.002,814.002,814.00111,651
Sep 11, 20242,842.002,848.002,800.002,804.002,804.0094,031
Sep 10, 20242,842.002,878.002,842.002,852.002,852.0083,380
Sep 9, 20242,832.002,876.002,832.002,872.002,872.0079,948
Sep 6, 20242,850.002,856.002,812.002,813.002,813.0085,672
Sep 5, 20242,830.002,858.002,830.002,853.002,853.0077,338
Sep 4, 20242,806.002,835.002,802.002,829.002,829.00113,586
Sep 3, 20242,816.002,828.002,798.002,814.002,814.00116,253
Sep 2, 20242,824.002,826.002,804.002,822.002,822.0035,556
Aug 30, 20242,805.002,833.002,803.002,822.002,822.0088,075
Aug 29, 20242,812.002,822.002,782.002,806.002,806.00105,349
Aug 28, 20242,756.002,823.002,756.002,818.002,818.0096,454
Aug 27, 20242,730.002,746.002,718.002,745.002,745.0096,430
Aug 23, 20242,714.002,734.002,710.002,726.002,726.0049,827
Aug 22, 20242,732.002,738.002,676.002,712.002,712.00105,741
Aug 21, 20242,696.002,730.002,696.002,730.002,730.0049,367
Aug 20, 20242,730.002,734.002,696.002,698.002,698.0066,961
Aug 19, 20242,730.002,742.002,722.002,730.002,730.0057,602
Aug 16, 20242,752.002,756.002,728.002,746.002,746.0067,683
Aug 15, 20242,744.002,766.002,734.002,748.002,748.0078,946
Aug 14, 20242,738.002,740.002,718.002,732.002,732.0073,964
Aug 13, 20242,712.002,727.002,704.002,718.002,718.0067,136
Aug 12, 20242,691.002,728.002,691.002,710.002,710.0080,798
Aug 9, 20242,668.002,716.002,666.002,677.002,677.0057,263
Aug 8, 20242,702.002,702.002,658.002,682.002,682.00174,339
Aug 7, 20242,740.002,748.002,648.002,706.002,706.00276,974
Aug 6, 20242,692.002,748.002,692.002,734.002,734.00181,073
Aug 5, 20242,822.002,840.002,684.002,686.002,686.00232,302
Aug 2, 20242,826.002,866.002,812.002,833.002,833.00139,769
Aug 1, 20242,844.002,858.002,828.002,836.002,836.00120,587
Jul 31, 20242,870.002,882.002,836.002,837.002,837.0093,873
Jul 30, 20242,828.002,856.002,820.002,856.002,856.0070,189
Jul 29, 20242,848.002,852.002,820.002,826.002,826.0052,154
Jul 26, 20242,816.002,857.002,811.002,854.002,854.0065,412
Jul 25, 20242,784.002,823.002,778.002,818.002,818.0066,113
Jul 24, 20242,772.002,795.002,772.002,789.002,789.0045,439
Jul 23, 20242,782.002,798.002,774.002,791.002,791.0071,614
Jul 22, 20242,770.002,800.002,768.002,793.002,793.0056,813
Jul 19, 20242,752.002,756.002,726.002,749.002,749.0048,349
Jul 18, 20242,744.002,762.002,740.002,758.002,758.0068,097
Jul 17, 20242,690.002,742.002,690.002,738.002,738.00101,885
Jul 16, 20242,658.002,696.002,658.002,696.002,696.00110,961
Jul 15, 20242,714.002,722.002,684.002,688.002,688.0048,560
Jul 12, 20242,704.002,730.002,686.002,726.002,726.0069,082
Jul 11, 20242,710.002,712.002,664.002,691.002,691.0091,475
Jul 10, 20242,710.002,724.002,702.002,710.002,710.0074,099
Jul 9, 20242,724.002,748.002,704.002,705.002,705.0084,217
Jul 8, 20242,688.002,742.002,682.002,716.002,716.0070,336
Jul 5, 20242,700.002,718.002,678.002,682.002,682.0058,089
Jul 4, 20242,688.002,722.002,684.002,698.002,698.0041,513
Jul 3, 20242,696.002,697.002,662.002,690.002,690.0084,430
Jul 2, 20242,686.002,700.002,674.002,681.002,681.0081,618
Jul 1, 20242,712.002,718.002,675.002,695.002,695.0090,073
Jun 28, 20242,726.002,730.002,690.002,694.002,694.0043,679
Jun 27, 20242,742.002,754.002,714.002,719.002,719.0091,416
Jun 26, 20242,778.002,778.002,724.002,748.002,748.0064,946
Jun 25, 20242,736.002,746.002,724.002,736.002,736.0082,317
Jun 24, 20242,706.002,738.002,702.002,730.002,730.0083,950
Jun 21, 20242,706.002,720.002,690.002,707.002,707.0055,881
Jun 20, 20242,690.002,703.002,682.002,702.002,702.0069,098
Jun 19, 20242,694.002,694.002,669.002,682.002,682.0081,404
Jun 18, 20242,702.002,710.002,677.002,689.002,689.0084,466
Jun 17, 20242,700.002,706.002,678.002,687.002,687.0084,102
Jun 14, 20242,706.002,706.002,672.002,688.002,688.00106,498
Jun 13, 20242,704.002,710.002,680.002,690.002,690.0069,694
Jun 12, 20242,708.002,730.002,702.002,708.002,708.0084,322
Jun 11, 20242,712.002,726.002,676.002,702.002,702.00178,209
Jun 10, 20242,682.002,706.002,680.002,702.002,702.0082,385
Jun 7, 20242,714.002,718.002,702.002,709.002,709.0043,782
Jun 6, 20242,702.002,724.002,701.002,715.002,715.0098,318
Jun 5, 20242,710.002,762.002,691.002,701.002,701.00181,275
Jun 4, 20242,688.002,700.002,679.002,688.002,688.00106,327
Jun 3, 20242,692.002,712.002,687.002,690.002,690.0069,209
May 31, 20242,648.002,668.002,636.002,653.002,653.00128,925
May 30, 2024 79.73076 Dividend
May 30, 20242,662.002,664.002,638.002,648.002,648.00121,060
May 29, 20242,760.002,772.002,730.002,732.002,731.0780,963
May 28, 20242,770.002,784.002,758.002,761.002,760.06107,440
May 24, 20242,760.002,790.002,746.002,786.002,785.0555,080
May 23, 20242,782.002,794.002,760.002,768.002,767.0651,714
May 22, 20242,784.002,812.002,752.002,776.002,775.0585,142
May 21, 20242,784.002,798.002,780.002,796.002,795.0540,093
May 20, 20242,794.002,830.002,788.002,799.002,798.0561,069
May 17, 20242,792.002,794.002,768.002,782.002,781.0562,925
May 16, 20242,778.002,794.002,762.002,788.002,787.0583,369
May 15, 20242,726.002,782.002,722.002,781.002,780.0567,397
May 14, 20242,720.002,742.002,720.002,731.002,730.0777,325
May 13, 20242,728.002,734.002,710.002,718.002,717.0767,708
May 10, 20242,734.002,740.002,722.002,728.002,727.0782,248
May 9, 20242,716.002,734.002,712.002,728.002,727.0776,552
May 8, 20242,688.002,724.002,688.002,712.002,711.08111,002
May 7, 20242,652.002,684.002,652.002,678.002,677.09167,705
May 3, 20242,642.002,644.002,620.002,621.002,620.11128,775
May 2, 20242,630.002,656.002,616.002,629.002,628.10194,137
May 1, 20242,594.002,636.002,588.002,605.002,604.1166,875
Apr 30, 20242,594.002,634.002,588.002,598.002,597.12180,335
Apr 29, 20242,570.002,594.002,562.002,578.002,577.12101,397
Apr 26, 20242,564.002,576.002,547.002,573.002,572.1271,475
Apr 25, 20242,536.002,552.002,524.002,542.002,541.13161,124
Apr 24, 20242,530.002,554.002,530.002,536.002,535.1471,223
Apr 23, 20242,526.002,540.002,524.002,536.002,535.1487,928
Apr 22, 20242,487.002,527.002,482.002,525.002,524.1489,475
Apr 19, 20242,406.002,454.002,406.002,454.002,453.16161,880
Apr 18, 20242,402.002,428.002,398.002,426.002,425.17118,672
Apr 17, 20242,374.002,399.002,374.002,394.002,393.1976,404