Skip to main content
The Coca-Cola Company (LON:0QZK)
London flag London · Delayed Price · Currency is GBP · Price in USD
79.05
+3.06 (4.03%)
At close: Apr 28, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.0080.3275.5079.0579.054.03%120,765
Apr 27, 202676.5277.2375.8675.9975.99-0.60%25,208
Apr 24, 202676.0877.0175.8076.4576.45-0.07%18,217
Apr 23, 202674.7576.6374.5576.5076.502.42%50,368
Apr 22, 202674.8975.9474.0074.6974.69-0.44%33,315
Apr 21, 202675.6475.8174.6275.0275.02-0.60%39,692
Apr 20, 202675.6076.2275.4475.4775.47-0.44%52,740
Apr 17, 202675.4176.0674.7075.8075.801.05%26,509
Apr 16, 202675.5675.8474.8075.0175.01-0.31%38,155
Apr 15, 202676.0676.4974.7175.2475.24-1.31%83,480
Apr 14, 202676.4377.4874.9776.2476.240.16%22,318
Apr 13, 202677.2678.4475.8276.1276.12-1.96%34,162
Apr 10, 202678.2078.3377.5277.6477.64-0.60%19,154
Apr 9, 202677.3178.2976.3978.1178.111.61%30,648
Apr 8, 202676.5976.9275.3276.8776.871.24%43,375
Apr 7, 202677.1077.6075.8775.9375.93-0.99%30,333
Apr 2, 202676.1076.9675.9076.6976.690.70%20,673
Apr 1, 202676.2476.3675.2776.1676.160.13%23,650
Mar 31, 202676.6277.0975.5176.0676.06-1.12%32,657
Mar 30, 202675.5976.9975.4676.9276.921.60%29,577
Mar 27, 202674.7776.0574.6975.7175.711.11%20,782
Mar 26, 202675.2075.7474.6974.8874.88-0.61%20,814
Mar 25, 202675.1376.0074.0875.3475.340.31%41,953
Mar 24, 202674.9176.0074.7175.1175.11-0.28%18,439
Mar 23, 202674.9676.0674.1575.3275.320.83%31,299
Mar 20, 202675.6676.0774.6474.7074.70-1.62%34,935
Mar 19, 202676.1676.4775.5275.9375.93-0.11%40,648
Mar 18, 202677.7078.3975.9076.0176.01-2.14%31,461
Mar 17, 202677.8278.3077.4677.6777.67-0.18%13,039
Mar 16, 202677.2778.4377.1177.8177.810.31%36,810
Mar 13, 202677.3878.0576.8077.5777.57-0.53%26,095
Mar 12, 202677.3778.1676.8077.9877.450.76%20,533
Mar 11, 202678.0478.8976.6077.3976.86-1.03%20,904
Mar 10, 202677.8278.8977.0778.1977.660.79%50,300
Mar 9, 202676.4277.6176.0477.5877.050.85%41,151
Mar 6, 202677.3378.0075.7876.9276.400.40%14,370
Mar 5, 202678.1478.4576.5776.6176.09-1.95%24,120
Mar 4, 202679.1979.5477.7678.1377.60-1.57%38,871
Mar 3, 202680.1881.5078.5679.3878.84-1.45%49,412
Mar 2, 202681.8583.0080.3080.5580.00-1.29%38,136
Feb 27, 202680.4081.7080.1181.6081.051.32%22,015
Feb 26, 202680.3080.9579.8080.5479.990.31%12,515
Feb 25, 202680.6881.0079.5580.2979.74-0.36%28,902
Feb 24, 202680.5381.0979.8580.5880.030.16%21,427
Feb 23, 202679.6880.6779.2780.4579.901.08%186,411
Feb 20, 202679.0179.6378.7079.5979.050.62%22,823
Feb 19, 202679.3379.6778.6079.1078.560.19%21,748
Feb 18, 202679.5780.0078.9378.9578.41-0.25%19,137
Feb 17, 202679.0079.5478.5179.1578.610.23%34,063
Feb 16, 202678.9778.9778.9778.9778.43-1,674
Feb 13, 202679.0079.7078.1478.9778.43-1.36%18,920
Feb 12, 202678.6680.4078.3580.0679.521.87%34,599
Feb 11, 202676.7679.0576.5078.5978.062.18%36,597
Feb 10, 202678.0978.9574.5076.9176.39-1.36%68,317
Feb 9, 202678.6279.1277.5477.9777.44-1.22%39,125
Feb 6, 202678.6479.4677.8078.9378.390.59%34,582
Feb 5, 202677.2278.7976.5878.4777.940.62%52,710
Feb 4, 202676.9678.1076.3977.9977.461.56%50,948
Feb 3, 202675.0977.4874.7076.7976.272.05%757,454
Feb 2, 202674.5675.3774.3775.2574.741.13%39,011
Jan 30, 202673.5274.6573.0074.4173.910.77%47,361
Jan 29, 202673.0073.9972.0073.8473.341.28%22,121
Jan 28, 202673.1873.6472.8572.9172.41-0.53%23,311
Jan 27, 202672.5773.4072.2773.3072.800.68%27,085
Jan 26, 202672.7273.2972.2672.8172.310.59%27,801
Jan 23, 202671.7872.4571.5072.3871.890.86%17,443
Jan 22, 202671.6071.9970.5071.7671.270.55%9,180
Jan 21, 202671.5272.2270.8471.3770.880.08%32,642
Jan 20, 202670.2771.6269.8071.3170.821.18%39,541
Jan 16, 202670.6170.7370.0770.4870.00-0.17%17,647
Jan 15, 202671.2671.5770.5470.6070.12-1.23%28,849
Jan 14, 202670.8471.5670.6671.4870.990.92%20,822
Jan 13, 202670.4070.9369.9970.8370.350.47%23,953
Jan 12, 202670.0070.9769.5670.5070.020.16%37,879
Jan 9, 202669.2970.4168.5070.3969.911.49%52,728
Jan 8, 202667.5669.3867.2069.3668.892.85%58,716
Jan 7, 202667.9968.5067.2967.4466.98-0.71%45,763
Jan 6, 202668.1768.3267.7367.9267.46-0.17%57,543
Jan 5, 202669.3569.3967.9368.0467.57-1.72%55,166
Jan 2, 202670.0470.3069.1069.2368.76-1.27%40,524
Dec 31, 202570.0970.3769.8070.1269.640.14%6,311
Dec 30, 202570.1770.3769.8070.0269.54-0.27%12,361
Dec 29, 202569.8770.4069.7570.2169.730.16%19,474
Dec 24, 202569.9870.1669.2570.1069.620.02%9,003
Dec 23, 202570.1670.3969.7070.0869.600.04%38,833
Dec 22, 202571.1371.1369.6670.0569.58-0.59%19,325
Dec 19, 202570.3570.9970.0470.4769.99-0.13%29,642
Dec 18, 202570.5370.7570.2170.5670.08-0.32%16,158
Dec 17, 202570.4871.3070.0070.7970.31-27,515
Dec 16, 202571.0271.2970.5470.7970.310.10%14,108
Dec 15, 202570.5271.3170.3270.7270.240.77%48,051
Dec 12, 202569.2270.1969.0870.1869.701.90%28,400
Dec 11, 202570.3070.6568.8768.8768.40-1.52%53,887
Dec 10, 202570.2170.5169.9069.9369.45-29,370
Dec 9, 202570.4270.6069.8369.9369.45-0.40%31,265
Dec 8, 202570.1570.7069.4970.2169.730.17%34,627
Dec 5, 202570.5070.7169.9870.0969.62-0.76%21,607
Dec 4, 202570.8471.3370.5970.6370.15-0.27%22,862
Dec 3, 202570.7171.3970.6070.8270.340.43%23,620
Dec 2, 202572.5072.5070.4470.5270.04-2.22%73,142