Skip to main content
The Coca-Cola Company (LON:0QZK)
London flag London · Delayed Price · Currency is GBP · Price in USD
70.09
-0.54 (-0.76%)
At close: Dec 5, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.5070.7170.2570.5170.51-0.17%9,197
Dec 4, 202570.8471.3370.5970.6370.63-0.27%22,862
Dec 3, 202570.7171.3970.6070.8270.820.43%23,620
Dec 2, 202572.5072.5070.4470.5270.52-2.22%73,142
Dec 1, 202572.8373.0172.0072.1272.12-1.35%46,273
Nov 28, 202573.1573.2271.7073.1172.600.32%20,242
Nov 26, 202572.6773.0272.0072.8872.371.01%19,743
Nov 25, 202572.3873.0072.1572.1571.650.07%43,746
Nov 24, 202571.8173.2071.6072.1071.60-1.29%43,773
Nov 21, 202571.1973.1771.0373.0472.532.51%50,200
Nov 20, 202570.8571.2670.5571.2570.75-0.07%49,081
Nov 19, 202571.1171.4470.8371.3070.800.13%17,959
Nov 18, 202570.7271.2770.4671.2170.710.03%28,883
Nov 17, 202571.2572.6870.8871.1970.690.45%21,688
Nov 14, 202571.0071.6470.6070.8770.38-0.99%26,472
Nov 13, 202571.2971.7571.0271.5871.08-0.25%22,035
Nov 12, 202571.4371.9771.1471.7671.260.22%24,882
Nov 11, 202570.4271.6070.2771.6071.101.98%48,779
Nov 10, 202570.0170.3869.4870.2169.72-0.33%44,030
Nov 7, 202569.0070.8668.9670.4469.952.52%46,939
Nov 6, 202568.5569.0467.9568.7168.230.62%33,469
Nov 5, 202568.5568.9068.1968.2967.81-0.12%24,787
Nov 4, 202568.1168.6968.0468.3767.890.77%31,925
Nov 3, 202569.0169.8767.6867.8567.38-1.38%51,448
Oct 31, 202568.7268.9367.8968.8068.32-0.25%30,477
Oct 30, 202568.5569.2968.2068.9768.490.88%32,134
Oct 29, 202570.0070.1668.1568.3767.89-2.65%69,329
Oct 28, 202570.0670.9069.9170.2369.740.47%36,750
Oct 27, 202569.6069.9369.2569.9069.410.03%33,796
Oct 24, 202569.9570.2069.7269.8869.390.13%18,387
Oct 23, 202570.8070.9969.7269.7969.30-2.02%35,718
Oct 22, 202570.9771.6070.5271.2370.73-0.03%42,430
Oct 21, 202568.5571.2668.3871.2570.754.04%142,306
Oct 20, 202568.3968.8067.9268.4868.000.29%45,096
Oct 17, 202567.5768.3867.3868.2867.800.89%36,952
Oct 16, 202567.0568.0966.9967.6867.210.50%37,537
Oct 15, 202567.4067.7267.1567.3466.870.18%30,688
Oct 14, 202566.7367.3166.5367.2266.750.93%25,447
Oct 13, 202566.7166.9865.3066.6066.13-0.48%45,147
Oct 10, 202566.3767.3766.3766.9266.451.14%45,389
Oct 9, 202566.2866.8065.9866.1765.710.04%32,938
Oct 8, 202566.6666.9766.0866.1465.68-1.22%29,186
Oct 7, 202566.1067.2565.8866.9666.491.49%39,229
Oct 6, 202567.0068.0065.9065.9865.51-1.35%49,008
Oct 3, 202566.1466.9766.0566.8866.411.34%38,219
Oct 2, 202566.7566.8365.8866.0065.54-0.90%26,801
Oct 1, 202566.4266.8166.1766.6066.130.06%43,607
Sep 30, 202566.0866.6265.9666.5666.091.05%30,325
Sep 29, 202566.0266.0965.3665.8765.410.26%37,288
Sep 26, 202566.0266.3265.6765.7065.24-0.45%23,747
Sep 25, 202566.4866.9565.9765.9965.53-0.78%28,671
Sep 24, 202566.6766.7865.9766.5166.05-0.18%40,591
Sep 23, 202566.2966.6665.9066.6366.160.44%43,787
Sep 22, 202566.6166.6466.0966.3465.88-0.24%31,546
Sep 19, 202566.7066.7666.0766.5066.03-0.22%28,313
Sep 18, 202567.0667.2466.5366.6566.18-0.63%32,416
Sep 17, 202566.3567.1066.3067.0766.601.04%25,421
Sep 16, 202566.2866.5565.9366.3865.920.15%91,300
Sep 15, 202566.8567.0166.1866.2865.82-1.18%36,878
Sep 12, 202567.7368.0066.9367.0766.09-1.11%34,349
Sep 11, 202567.8068.1667.7367.8266.840.04%26,069
Sep 10, 202567.7668.0067.1267.8066.81-0.33%41,471
Sep 9, 202567.5568.0867.2868.0267.031.07%37,014
Sep 8, 202568.0768.2067.1767.3066.32-1.00%41,957
Sep 5, 202568.4268.5467.9067.9866.99-0.48%26,793
Sep 4, 202568.7969.4568.3068.3167.32-36,739
Sep 3, 202569.0369.0867.3768.3167.32-1.08%42,955
Sep 2, 202568.9969.5068.1069.0668.050.17%32,979
Aug 29, 202568.4968.9568.4368.9467.940.54%18,639
Aug 28, 202568.9069.1068.2868.5767.57-0.19%32,484
Aug 27, 202568.9169.0068.4768.7067.70-0.19%21,195
Aug 26, 202569.0569.2868.5668.8367.83-0.51%25,377
Aug 25, 202570.1570.2869.0569.1968.18-1.40%27,305
Aug 22, 202570.7671.0069.8370.1769.15-0.61%31,927
Aug 21, 202570.6870.9070.3170.6069.58-0.03%28,101
Aug 20, 202570.0071.6969.8470.6269.600.95%43,021
Aug 19, 202569.3070.2069.2369.9668.941.11%67,201
Aug 18, 202569.8170.3769.1469.1968.18-1.51%52,866
Aug 15, 202569.6670.2569.5870.2569.231.07%16,713
Aug 14, 202570.4270.6669.4969.5168.50-1.31%26,397
Aug 13, 202570.6570.8070.2470.4369.41-0.43%27,312
Aug 12, 202570.6771.0370.2370.7469.710.21%12,325
Aug 11, 202570.2970.6569.9270.5969.560.50%17,522
Aug 8, 202570.2670.8570.2070.2469.21-0.53%16,184
Aug 7, 202569.5070.6169.2070.6169.581.31%41,304
Aug 6, 202569.0269.7068.6369.7068.690.94%25,278
Aug 5, 202568.8069.4768.7469.0568.050.33%12,674
Aug 4, 202568.9268.9865.0068.8267.82-0.19%11,131
Aug 1, 202568.0869.0067.8468.9567.951.06%15,294
Jul 31, 202568.5568.6467.9068.2367.24-1.40%47,126
Jul 30, 202569.1969.3868.9869.2068.190.23%10,568
Jul 29, 202568.1869.3568.1569.0468.041.39%23,723
Jul 28, 202569.0069.0168.0968.1067.11-1.24%34,054
Jul 25, 202569.1869.1968.7768.9567.95-0.27%29,423
Jul 24, 202569.1669.5369.1069.1468.130.23%25,268
Jul 23, 202569.6369.8968.6168.9867.98-0.95%35,722
Jul 22, 202570.5270.6668.6869.6468.63-1.18%63,682
Jul 21, 202570.6070.6069.8870.4869.450.45%19,968
Jul 18, 202570.6070.7370.1070.1669.140.52%19,435
Jul 17, 202569.3070.1069.3069.8068.780.66%58,382