PepsiCo, Inc. (LON:0QOS)
London
· Delayed Price · Currency is GBP · Price in USD 159.91
-2.92 (-1.80%)
At close: Mar 5, 2026
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.50 | 165.60 | 161.30 | 162.75 | 161.33 | -0.93% | 4,230 |
| Mar 4, 2026 | 165.90 | 166.50 | 163.37 | 164.27 | 162.83 | -0.68% | 6,979 |
| Mar 3, 2026 | 167.61 | 170.00 | 163.66 | 165.39 | 163.94 | -1.33% | 8,113 |
| Mar 2, 2026 | 170.14 | 171.00 | 166.00 | 167.62 | 166.15 | -1.20% | 5,964 |
| Feb 27, 2026 | 166.11 | 169.89 | 166.11 | 169.66 | 168.18 | 0.78% | 3,629 |
| Feb 26, 2026 | 169.26 | 171.00 | 166.98 | 168.35 | 166.88 | 0.08% | 7,163 |
| Feb 25, 2026 | 169.39 | 169.92 | 165.92 | 168.22 | 166.75 | -0.37% | 6,383 |
| Feb 24, 2026 | 168.18 | 169.83 | 167.16 | 168.84 | 167.36 | 0.72% | 34,578 |
| Feb 23, 2026 | 164.94 | 168.05 | 162.50 | 167.63 | 166.16 | 1.98% | 3,427 |
| Feb 20, 2026 | 164.48 | 165.72 | 163.13 | 164.37 | 162.93 | 0.17% | 5,320 |
| Feb 19, 2026 | 163.95 | 165.01 | 162.80 | 164.09 | 162.66 | 0.18% | 5,042 |
| Feb 18, 2026 | 162.16 | 164.48 | 160.32 | 163.80 | 162.37 | 1.61% | 3,442 |
| Feb 17, 2026 | 165.94 | 169.26 | 160.83 | 161.20 | 159.79 | -3.39% | 12,556 |
| Feb 16, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 165.40 | - | 98 |
| Feb 13, 2026 | 167.49 | 169.00 | 164.93 | 166.86 | 165.40 | -1.36% | 2,726 |
| Feb 12, 2026 | 169.26 | 171.46 | 167.80 | 169.16 | 167.68 | 0.45% | 6,291 |
| Feb 11, 2026 | 166.14 | 170.28 | 165.01 | 168.40 | 166.93 | 0.77% | 5,677 |
| Feb 10, 2026 | 166.30 | 167.39 | 163.76 | 167.12 | 165.66 | 0.28% | 3,817 |
| Feb 9, 2026 | 171.92 | 171.92 | 164.93 | 166.66 | 165.20 | -1.31% | 8,853 |
| Feb 6, 2026 | 167.63 | 170.17 | 166.17 | 168.88 | 167.40 | 0.98% | 7,154 |
| Feb 5, 2026 | 166.30 | 168.00 | 163.01 | 167.24 | 165.78 | 0.28% | 13,672 |
| Feb 4, 2026 | 162.80 | 167.82 | 161.04 | 166.78 | 165.32 | 3.54% | 11,266 |
| Feb 3, 2026 | 154.08 | 163.29 | 152.53 | 161.07 | 159.66 | 3.27% | 21,486 |
| Feb 2, 2026 | 153.63 | 156.39 | 151.50 | 155.97 | 154.61 | 2.99% | 9,060 |
| Jan 30, 2026 | 148.66 | 151.56 | 147.18 | 151.45 | 150.13 | 0.87% | 3,326 |
| Jan 29, 2026 | 147.75 | 150.86 | 146.00 | 150.15 | 148.84 | 1.34% | 6,863 |
| Jan 28, 2026 | 148.00 | 150.00 | 147.71 | 148.16 | 146.87 | 0.04% | 10,621 |
| Jan 27, 2026 | 145.63 | 148.40 | 144.18 | 148.10 | 146.80 | 1.72% | 4,737 |
| Jan 26, 2026 | 144.88 | 145.59 | 143.16 | 145.59 | 144.32 | 1.04% | 4,553 |
| Jan 23, 2026 | 144.68 | 146.00 | 143.30 | 144.10 | 142.84 | -0.77% | 5,842 |
| Jan 22, 2026 | 146.60 | 147.65 | 145.17 | 145.22 | 143.95 | -0.38% | 3,743 |
| Jan 21, 2026 | 147.27 | 148.00 | 144.97 | 145.78 | 144.50 | -0.69% | 18,419 |
| Jan 20, 2026 | 145.82 | 146.91 | 144.00 | 146.80 | 145.51 | 0.37% | 12,567 |
| Jan 16, 2026 | 146.38 | 147.80 | 145.30 | 146.25 | 144.97 | -0.31% | 4,166 |
| Jan 15, 2026 | 145.75 | 146.84 | 144.57 | 146.71 | 145.43 | 0.60% | 3,659 |
| Jan 14, 2026 | 143.37 | 146.23 | 142.51 | 145.84 | 144.57 | 1.78% | 56,183 |
| Jan 13, 2026 | 141.28 | 143.33 | 140.64 | 143.29 | 142.04 | 1.84% | 11,922 |
| Jan 12, 2026 | 140.11 | 140.85 | 138.67 | 140.71 | 139.48 | 0.50% | 12,056 |
| Jan 9, 2026 | 139.45 | 140.78 | 138.50 | 140.00 | 138.78 | 0.60% | 6,049 |
| Jan 8, 2026 | 137.00 | 139.20 | 136.01 | 139.17 | 137.95 | 1.08% | 10,255 |
| Jan 7, 2026 | 139.34 | 140.10 | 137.35 | 137.68 | 136.48 | -1.09% | 20,399 |
| Jan 6, 2026 | 140.12 | 140.40 | 138.57 | 139.20 | 137.99 | -0.77% | 8,004 |
| Jan 5, 2026 | 142.03 | 142.80 | 139.42 | 140.29 | 139.06 | -1.75% | 12,093 |
| Jan 2, 2026 | 143.68 | 144.15 | 142.45 | 142.79 | 141.55 | -0.79% | 5,687 |
| Dec 31, 2025 | 144.12 | 145.99 | 142.28 | 143.93 | 142.67 | -0.12% | 1,385 |
| Dec 30, 2025 | 144.35 | 145.61 | 143.51 | 144.11 | 142.85 | -0.24% | 1,867 |
| Dec 29, 2025 | 144.00 | 145.02 | 143.50 | 144.45 | 143.19 | 0.46% | 7,495 |
| Dec 24, 2025 | 143.80 | 145.36 | 142.98 | 143.79 | 142.53 | -0.13% | 8,600 |
| Dec 23, 2025 | 147.07 | 148.24 | 143.61 | 143.97 | 142.71 | -1.87% | 4,110 |
| Dec 22, 2025 | 148.18 | 148.92 | 146.69 | 146.72 | 145.44 | -1.46% | 3,388 |
| Dec 19, 2025 | 149.08 | 149.99 | 147.30 | 148.90 | 147.60 | -0.55% | 2,428 |
| Dec 18, 2025 | 149.76 | 152.00 | 148.64 | 149.72 | 148.41 | -0.17% | 1,792 |
| Dec 17, 2025 | 149.74 | 153.00 | 149.49 | 149.98 | 148.67 | -0.39% | 1,994 |
| Dec 16, 2025 | 151.68 | 152.17 | 150.09 | 150.57 | 149.25 | -0.44% | 8,220 |
| Dec 15, 2025 | 150.63 | 151.65 | 149.96 | 151.23 | 149.91 | 0.90% | 8,527 |
| Dec 12, 2025 | 149.73 | 150.28 | 148.18 | 149.88 | 148.57 | 1.06% | 2,815 |
| Dec 11, 2025 | 149.82 | 150.76 | 148.15 | 148.31 | 147.01 | -0.48% | 3,820 |
| Dec 10, 2025 | 144.68 | 149.52 | 144.63 | 149.03 | 147.73 | 3.14% | 22,628 |
| Dec 9, 2025 | 145.86 | 147.39 | 143.91 | 144.49 | 143.23 | -0.92% | 19,688 |
| Dec 8, 2025 | 145.04 | 146.49 | 144.26 | 145.83 | 144.56 | 0.58% | 15,465 |
| Dec 5, 2025 | 145.52 | 146.44 | 144.55 | 144.99 | 143.72 | -1.39% | 7,130 |
| Dec 4, 2025 | 148.30 | 150.83 | 146.15 | 147.03 | 144.33 | -1.15% | 4,071 |
| Dec 3, 2025 | 148.48 | 150.64 | 146.93 | 148.74 | 146.02 | 1.30% | 2,816 |
| Dec 2, 2025 | 149.51 | 149.90 | 146.54 | 146.84 | 144.15 | -1.88% | 9,645 |
| Dec 1, 2025 | 149.24 | 149.81 | 148.13 | 149.66 | 146.92 | 0.62% | 15,810 |
| Nov 28, 2025 | 147.32 | 148.78 | 146.90 | 148.74 | 146.01 | 0.71% | 4,778 |
| Nov 26, 2025 | 145.90 | 148.44 | 145.67 | 147.69 | 144.98 | 1.29% | 7,221 |
| Nov 25, 2025 | 145.32 | 147.11 | 145.19 | 145.81 | 143.14 | -0.05% | 3,053 |
| Nov 24, 2025 | 145.50 | 147.15 | 144.80 | 145.89 | 143.22 | -0.71% | 2,372 |
| Nov 21, 2025 | 146.33 | 148.78 | 146.00 | 146.94 | 144.25 | 0.95% | 4,836 |
| Nov 20, 2025 | 146.55 | 147.10 | 144.92 | 145.55 | 142.88 | -1.48% | 4,228 |
| Nov 19, 2025 | 148.60 | 149.00 | 146.98 | 147.73 | 145.02 | -0.98% | 4,083 |
| Nov 18, 2025 | 147.83 | 149.82 | 146.95 | 149.20 | 146.46 | 0.95% | 9,346 |
| Nov 17, 2025 | 145.31 | 148.11 | 144.83 | 147.79 | 145.08 | 1.13% | 3,363 |
| Nov 14, 2025 | 145.54 | 146.50 | 143.91 | 146.14 | 143.46 | 0.14% | 3,424 |
| Nov 13, 2025 | 144.45 | 146.36 | 143.50 | 145.94 | 143.26 | 0.89% | 3,242 |
| Nov 12, 2025 | 145.03 | 145.44 | 144.09 | 144.65 | 142.00 | -0.48% | 5,307 |
| Nov 11, 2025 | 142.68 | 145.76 | 142.42 | 145.35 | 142.68 | 2.14% | 2,044 |
| Nov 10, 2025 | 142.21 | 142.88 | 141.20 | 142.30 | 139.69 | -0.09% | 3,446 |
| Nov 7, 2025 | 142.16 | 144.00 | 141.39 | 142.42 | 139.81 | 0.52% | 5,851 |
| Nov 6, 2025 | 142.40 | 143.57 | 141.46 | 141.68 | 139.08 | -0.37% | 4,232 |
| Nov 5, 2025 | 142.96 | 143.67 | 141.59 | 142.20 | 139.59 | -0.29% | 3,743 |
| Nov 4, 2025 | 143.58 | 144.94 | 142.47 | 142.62 | 140.01 | -0.82% | 9,571 |
| Nov 3, 2025 | 146.15 | 146.88 | 143.32 | 143.80 | 141.16 | -1.51% | 12,756 |
| Oct 31, 2025 | 146.49 | 147.35 | 145.43 | 146.00 | 143.32 | -0.98% | 2,747 |
| Oct 30, 2025 | 146.65 | 149.17 | 145.49 | 147.45 | 144.74 | 0.90% | 2,533 |
| Oct 29, 2025 | 149.77 | 150.41 | 145.75 | 146.13 | 143.45 | -2.88% | 12,492 |
| Oct 28, 2025 | 152.84 | 154.44 | 150.12 | 150.46 | 147.70 | -1.23% | 12,272 |
| Oct 27, 2025 | 151.23 | 152.71 | 150.07 | 152.33 | 149.54 | 0.46% | 13,788 |
| Oct 24, 2025 | 151.62 | 152.49 | 151.20 | 151.63 | 148.85 | 0.31% | 7,810 |
| Oct 23, 2025 | 153.00 | 153.93 | 151.07 | 151.16 | 148.39 | -2.15% | 8,994 |
| Oct 22, 2025 | 152.98 | 155.17 | 152.63 | 154.49 | 151.66 | 0.74% | 4,237 |
| Oct 21, 2025 | 153.80 | 155.16 | 152.97 | 153.36 | 150.54 | -0.36% | 11,442 |
| Oct 20, 2025 | 153.49 | 155.00 | 152.73 | 153.92 | 151.09 | 0.22% | 6,164 |
| Oct 17, 2025 | 152.60 | 153.94 | 151.79 | 153.57 | 150.76 | 0.31% | 5,059 |
| Oct 16, 2025 | 151.20 | 154.34 | 150.20 | 153.09 | 150.28 | 1.91% | 21,653 |
| Oct 15, 2025 | 151.21 | 152.39 | 149.23 | 150.22 | 147.47 | -0.39% | 7,227 |
| Oct 14, 2025 | 148.49 | 150.93 | 148.39 | 150.81 | 148.05 | 1.67% | 15,779 |
| Oct 13, 2025 | 149.99 | 150.30 | 146.92 | 148.34 | 145.62 | -0.93% | 25,661 |
| Oct 10, 2025 | 144.65 | 150.79 | 144.65 | 149.73 | 146.98 | 4.34% | 29,788 |