PepsiCo, Inc. (LON:0QOS)
London
· Delayed Price · Currency is GBP · Price in USD 144.99
-0.62 (-0.43%)
At close: Dec 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.52 | 146.44 | 144.55 | 144.99 | 144.99 | -1.39% | 7,130 |
| Dec 4, 2025 | 148.30 | 150.83 | 146.15 | 147.03 | 145.61 | -1.15% | 4,071 |
| Dec 3, 2025 | 148.48 | 150.64 | 146.93 | 148.74 | 147.31 | 1.30% | 2,816 |
| Dec 2, 2025 | 149.51 | 149.90 | 146.54 | 146.84 | 145.43 | -1.88% | 9,645 |
| Dec 1, 2025 | 149.24 | 149.81 | 148.13 | 149.66 | 148.22 | 0.62% | 15,810 |
| Nov 28, 2025 | 147.32 | 148.78 | 146.90 | 148.74 | 147.31 | 0.71% | 4,778 |
| Nov 26, 2025 | 145.90 | 148.44 | 145.67 | 147.69 | 146.27 | 1.29% | 7,221 |
| Nov 25, 2025 | 145.32 | 147.11 | 145.19 | 145.81 | 144.41 | -0.05% | 3,053 |
| Nov 24, 2025 | 145.50 | 147.15 | 144.80 | 145.89 | 144.49 | -0.71% | 2,372 |
| Nov 21, 2025 | 146.33 | 148.78 | 146.00 | 146.94 | 145.53 | 0.95% | 4,836 |
| Nov 20, 2025 | 146.55 | 147.10 | 144.92 | 145.55 | 144.15 | -1.48% | 4,228 |
| Nov 19, 2025 | 148.60 | 149.00 | 146.98 | 147.73 | 146.31 | -0.98% | 4,083 |
| Nov 18, 2025 | 147.83 | 149.82 | 146.95 | 149.20 | 147.76 | 0.95% | 9,346 |
| Nov 17, 2025 | 145.31 | 148.11 | 144.83 | 147.79 | 146.36 | 1.13% | 3,363 |
| Nov 14, 2025 | 145.54 | 146.50 | 143.91 | 146.14 | 144.73 | 0.14% | 3,424 |
| Nov 13, 2025 | 144.45 | 146.36 | 143.50 | 145.94 | 144.54 | 0.89% | 3,242 |
| Nov 12, 2025 | 145.03 | 145.44 | 144.09 | 144.65 | 143.26 | -0.48% | 5,307 |
| Nov 11, 2025 | 142.68 | 145.76 | 142.42 | 145.35 | 143.95 | 2.14% | 2,044 |
| Nov 10, 2025 | 142.21 | 142.88 | 141.20 | 142.30 | 140.93 | -0.09% | 3,446 |
| Nov 7, 2025 | 142.16 | 144.00 | 141.39 | 142.42 | 141.05 | 0.52% | 5,851 |
| Nov 6, 2025 | 142.40 | 143.57 | 141.46 | 141.68 | 140.32 | -0.37% | 4,232 |
| Nov 5, 2025 | 142.96 | 143.67 | 141.59 | 142.20 | 140.83 | -0.29% | 3,743 |
| Nov 4, 2025 | 143.58 | 144.94 | 142.47 | 142.62 | 141.25 | -0.82% | 9,571 |
| Nov 3, 2025 | 146.15 | 146.88 | 143.32 | 143.80 | 142.41 | -1.51% | 12,756 |
| Oct 31, 2025 | 146.49 | 147.35 | 145.43 | 146.00 | 144.59 | -0.98% | 2,747 |
| Oct 30, 2025 | 146.65 | 149.17 | 145.49 | 147.45 | 146.03 | 0.90% | 2,533 |
| Oct 29, 2025 | 149.77 | 150.41 | 145.75 | 146.13 | 144.72 | -2.88% | 12,492 |
| Oct 28, 2025 | 152.84 | 154.44 | 150.12 | 150.46 | 149.01 | -1.23% | 12,272 |
| Oct 27, 2025 | 151.23 | 152.71 | 150.07 | 152.33 | 150.86 | 0.46% | 13,788 |
| Oct 24, 2025 | 151.62 | 152.49 | 151.20 | 151.63 | 150.17 | 0.31% | 7,810 |
| Oct 23, 2025 | 153.00 | 153.93 | 151.07 | 151.16 | 149.71 | -2.15% | 8,994 |
| Oct 22, 2025 | 152.98 | 155.17 | 152.63 | 154.49 | 153.00 | 0.74% | 4,237 |
| Oct 21, 2025 | 153.80 | 155.16 | 152.97 | 153.36 | 151.88 | -0.36% | 11,442 |
| Oct 20, 2025 | 153.49 | 155.00 | 152.73 | 153.92 | 152.43 | 0.22% | 6,164 |
| Oct 17, 2025 | 152.60 | 153.94 | 151.79 | 153.57 | 152.09 | 0.31% | 5,059 |
| Oct 16, 2025 | 151.20 | 154.34 | 150.20 | 153.09 | 151.62 | 1.91% | 21,653 |
| Oct 15, 2025 | 151.21 | 152.39 | 149.23 | 150.22 | 148.77 | -0.39% | 7,227 |
| Oct 14, 2025 | 148.49 | 150.93 | 148.39 | 150.81 | 149.36 | 1.67% | 15,779 |
| Oct 13, 2025 | 149.99 | 150.30 | 146.92 | 148.34 | 146.91 | -0.93% | 25,661 |
| Oct 10, 2025 | 144.65 | 150.79 | 144.65 | 149.73 | 148.28 | 4.34% | 29,788 |
| Oct 9, 2025 | 139.59 | 144.00 | 137.00 | 143.50 | 142.12 | 3.24% | 25,404 |
| Oct 8, 2025 | 141.35 | 141.94 | 138.79 | 139.00 | 137.66 | -1.62% | 11,666 |
| Oct 7, 2025 | 139.80 | 141.79 | 139.50 | 141.29 | 139.93 | 0.58% | 10,202 |
| Oct 6, 2025 | 141.70 | 144.00 | 138.88 | 140.47 | 139.12 | -1.84% | 8,137 |
| Oct 3, 2025 | 142.21 | 143.30 | 141.95 | 143.10 | 141.72 | 0.90% | 7,312 |
| Oct 2, 2025 | 143.04 | 143.20 | 140.00 | 141.82 | 140.45 | -0.52% | 4,539 |
| Oct 1, 2025 | 140.60 | 142.56 | 140.05 | 142.56 | 141.18 | 1.32% | 3,240 |
| Sep 30, 2025 | 140.23 | 141.60 | 139.75 | 140.71 | 139.35 | 0.68% | 4,086 |
| Sep 29, 2025 | 140.20 | 141.00 | 139.22 | 139.76 | 138.41 | -0.37% | 7,059 |
| Sep 26, 2025 | 139.94 | 140.95 | 139.50 | 140.28 | 138.93 | 0.16% | 3,104 |
| Sep 25, 2025 | 142.11 | 143.58 | 140.06 | 140.06 | 138.71 | -1.37% | 5,308 |
| Sep 24, 2025 | 142.01 | 142.36 | 141.04 | 142.00 | 140.63 | 0.17% | 5,152 |
| Sep 23, 2025 | 141.15 | 141.97 | 139.99 | 141.76 | 140.40 | 0.48% | 6,214 |
| Sep 22, 2025 | 141.88 | 142.48 | 139.94 | 141.08 | 139.72 | -0.35% | 13,847 |
| Sep 19, 2025 | 140.84 | 141.81 | 140.50 | 141.57 | 140.21 | 0.48% | 4,963 |
| Sep 18, 2025 | 141.70 | 142.00 | 140.45 | 140.90 | 139.54 | -0.29% | 3,531 |
| Sep 17, 2025 | 140.06 | 142.07 | 139.92 | 141.30 | 139.94 | 0.52% | 3,436 |
| Sep 16, 2025 | 140.71 | 141.28 | 140.10 | 140.57 | 139.22 | -0.40% | 10,592 |
| Sep 15, 2025 | 143.42 | 144.34 | 141.06 | 141.13 | 139.77 | -1.48% | 9,634 |
| Sep 12, 2025 | 144.01 | 145.00 | 142.90 | 143.25 | 141.87 | -0.97% | 7,911 |
| Sep 11, 2025 | 142.81 | 144.76 | 142.32 | 144.65 | 143.26 | 1.28% | 11,672 |
| Sep 10, 2025 | 142.79 | 143.52 | 141.41 | 142.83 | 141.45 | -0.31% | 5,286 |
| Sep 9, 2025 | 141.75 | 143.60 | 141.00 | 143.27 | 141.89 | 1.74% | 14,422 |
| Sep 8, 2025 | 146.99 | 147.07 | 140.58 | 140.82 | 139.46 | -3.69% | 25,633 |
| Sep 5, 2025 | 145.81 | 147.86 | 145.00 | 146.21 | 144.80 | -0.42% | 14,235 |
| Sep 4, 2025 | 148.84 | 149.50 | 146.49 | 146.82 | 144.00 | -0.71% | 13,723 |
| Sep 3, 2025 | 150.23 | 152.10 | 147.12 | 147.87 | 145.03 | -2.24% | 15,055 |
| Sep 2, 2025 | 149.00 | 158.09 | 146.98 | 151.26 | 148.35 | 1.70% | 25,635 |
| Aug 29, 2025 | 147.00 | 149.00 | 146.80 | 148.73 | 145.87 | 1.49% | 8,074 |
| Aug 28, 2025 | 148.00 | 148.50 | 146.22 | 146.55 | 143.73 | -0.39% | 614,049 |
| Aug 27, 2025 | 147.09 | 147.76 | 146.44 | 147.12 | 144.29 | 0.33% | 3,942 |
| Aug 26, 2025 | 148.30 | 149.36 | 145.86 | 146.63 | 143.81 | -1.16% | 6,367 |
| Aug 25, 2025 | 149.67 | 150.48 | 147.57 | 148.35 | 145.50 | -0.99% | 6,233 |
| Aug 22, 2025 | 149.08 | 151.11 | 149.00 | 149.84 | 146.96 | 0.57% | 5,573 |
| Aug 21, 2025 | 150.21 | 151.36 | 148.65 | 148.99 | 146.13 | -0.78% | 7,147 |
| Aug 20, 2025 | 152.32 | 154.61 | 148.68 | 150.16 | 147.27 | -1.01% | 13,374 |
| Aug 19, 2025 | 149.45 | 152.13 | 149.05 | 151.70 | 148.78 | 1.31% | 6,754 |
| Aug 18, 2025 | 150.36 | 151.00 | 148.96 | 149.73 | 146.85 | -0.83% | 13,931 |
| Aug 15, 2025 | 149.02 | 150.98 | 148.17 | 150.98 | 148.08 | 1.48% | 19,170 |
| Aug 14, 2025 | 149.46 | 149.57 | 148.11 | 148.77 | 145.91 | -0.19% | 27,868 |
| Aug 13, 2025 | 147.29 | 149.52 | 146.51 | 149.05 | 146.19 | 1.68% | 27,696 |
| Aug 12, 2025 | 144.98 | 146.66 | 144.18 | 146.59 | 143.77 | 1.02% | 2,916 |
| Aug 11, 2025 | 144.79 | 146.25 | 143.74 | 145.11 | 142.32 | 0.02% | 7,108 |
| Aug 8, 2025 | 143.82 | 145.36 | 143.29 | 145.08 | 142.29 | 0.72% | 4,198 |
| Aug 7, 2025 | 140.50 | 144.05 | 140.00 | 144.05 | 141.28 | 2.06% | 7,270 |
| Aug 6, 2025 | 139.26 | 141.39 | 138.78 | 141.15 | 138.44 | 1.20% | 6,316 |
| Aug 5, 2025 | 140.03 | 140.31 | 137.31 | 139.48 | 136.80 | -0.12% | 14,878 |
| Aug 4, 2025 | 139.37 | 140.13 | 138.50 | 139.64 | 136.96 | 0.05% | 17,884 |
| Aug 1, 2025 | 138.16 | 139.85 | 137.82 | 139.56 | 136.88 | 0.36% | 9,845 |
| Jul 31, 2025 | 142.10 | 142.24 | 139.00 | 139.07 | 136.40 | -3.18% | 27,206 |
| Jul 30, 2025 | 143.83 | 144.39 | 143.19 | 143.64 | 140.87 | 0.34% | 6,740 |
| Jul 29, 2025 | 141.34 | 143.82 | 141.12 | 143.14 | 140.39 | 1.17% | 3,784 |
| Jul 28, 2025 | 143.91 | 143.91 | 141.48 | 141.48 | 138.76 | -1.44% | 18,021 |
| Jul 25, 2025 | 144.88 | 144.88 | 142.76 | 143.55 | 140.79 | -0.62% | 6,663 |
| Jul 24, 2025 | 145.30 | 146.46 | 144.19 | 144.44 | 141.66 | -0.73% | 3,378 |
| Jul 23, 2025 | 145.87 | 147.05 | 144.75 | 145.51 | 142.71 | -0.05% | 16,325 |
| Jul 22, 2025 | 142.50 | 146.37 | 141.18 | 145.58 | 142.78 | 2.77% | 40,607 |
| Jul 21, 2025 | 143.00 | 143.49 | 140.46 | 141.65 | 138.93 | -0.95% | 38,991 |
| Jul 18, 2025 | 145.50 | 146.38 | 142.99 | 143.01 | 140.26 | -1.25% | 17,377 |
| Jul 17, 2025 | 135.61 | 145.33 | 135.03 | 144.82 | 142.03 | 7.22% | 103,830 |