Coca-cola Co (0QZK)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.02929532858 | 63.15 | 63.15 | 61.85 | 50243 | 62.6383536 | DE |
| 4 | 1.25 | 1.99840127898 | 62.55 | 64.05 | 60.8 | 53570 | 63.02935403 | DE |
| 12 | 4.25 | 7.1368597817 | 59.55 | 64.9 | 59.55 | 106656 | 62.30830218 | DE |
| 26 | 3.65 | 6.06816292602 | 60.15 | 64.9 | 58.15 | 181302 | 60.63582227 | DE |
| 52 | 3.8 | 6.33333333333 | 60 | 64.9 | 51.55 | 239894 | 59.31826136 | DE |
| 156 | 9.3 | 17.0642201835 | 54.5 | 67.895 | 51.55 | 180409 | 60.2312904 | DE |
| 260 | 21.39 | 50.4362178731 | 42.41 | 67.895 | 35.605 | 132081 | 57.9559827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 63.1 | 0.6 | 0.96 | 63.1 | 63.1 | 63.1 | 47438 |
| 1720629000 | 62.5 | -0.3 | -0.48 | 62.5 | 62.5 | 62.5 | 150330 |
| 1720542600 | 62.8 | 0.95 | 1.54 | 62.8 | 62.8 | 62.8 | 25633 |
| 1720456200 | 61.85 | -1.3 | -2.06 | 61.85 | 61.85 | 61.85 | 14981 |
| 1720197000 | 63.15 | -0.3 | -0.47 | 63.15 | 63.15 | 63.15 | 12833 |
| 1720110600 | 63.45 | 0 | 0.00 | 63.45 | 63.45 | 63.45 | 0 |
| 1720024200 | 63.45 | 0.3 | 0.48 | 63.45 | 63.45 | 63.45 | 22203 |
| 1719937800 | 63.15 | -0.3 | -0.47 | 60.8 | 63.4 | 60.8 | 27388 |
| 1719851400 | 63.45 | -0.25 | -0.39 | 63.45 | 63.45 | 63.45 | 12639 |
| 1719592200 | 63.7 | -0.15 | -0.23 | 63.9 | 64.05 | 63.65 | 62737 |
| 1719505800 | 63.85 | -0.05 | -0.08 | 63.85 | 63.85 | 63.85 | 15339 |
| 1719419400 | 63.9 | 0.25 | 0.39 | 63.9 | 63.9 | 63.9 | 33035 |
| 1719333000 | 63.65 | -0.1 | -0.16 | 63.65 | 63.65 | 63.65 | 36924 |
| 1719246600 | 63.75 | 1.05 | 1.67 | 63.75 | 63.75 | 63.75 | 185353 |
| 1718987400 | 62.7 | 0.55 | 0.88 | 62.7 | 62.7 | 62.7 | 23140 |
| 1718901000 | 62.15 | -0.55 | -0.88 | 62.15 | 62.15 | 62.15 | 34189 |
| 1718814600 | 62.7 | 0.1 | 0.16 | 62.7 | 62.7 | 62.7 | 0 |
| 1718728200 | 62.6 | 0 | 0.00 | 62.6 | 62.6 | 62.6 | 38304 |
| 1718641800 | 62.6 | 0.05 | 0.08 | 62.6 | 62.6 | 62.6 | 15999 |
| 1718382600 | 62.55 | -0.7 | -1.11 | 62.55 | 62.55 | 62.55 | 205796 |
| 1718296200 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 588419 |
| 1718209800 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 618669 |
| 1718123400 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 16459 |
| 1718037000 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 20645 |
| 1717777800 | 63.25 | 0 | 0.00 | 63.25 | 63.25 | 63.25 | 35449 |
| 1717691400 | 63.25 | -1.65 | -2.54 | 63.25 | 63.25 | 63.25 | 14103 |
| 1717605000 | 64.9 | 1.45 | 2.29 | 64.9 | 64.9 | 64.9 | 16498 |
| 1717518600 | 63.45 | 0.7 | 1.12 | 63.45 | 63.45 | 63.45 | 167749 |
| 1717432200 | 62.75 | 0.65 | 1.05 | 62.75 | 62.75 | 62.75 | 26821 |
| 1717173000 | 62.1 | 0.25 | 0.40 | 62.1 | 62.1 | 62.1 | 51431 |
| 1717086600 | 61.85 | 0.3 | 0.49 | 61.85 | 61.85 | 61.85 | 16667 |
| 1717000200 | 61.55 | -0.75 | -1.20 | 61.55 | 61.55 | 61.55 | 20899 |
| 1716913800 | 62.3 | 0 | 0.00 | 62.3 | 62.3 | 62.3 | 13543 |
| 1716568200 | 62.3 | -0.4 | -0.64 | 62.3 | 62.3 | 62.3 | 12782 |
| 1716481800 | 62.7 | -0.15 | -0.24 | 62.7 | 62.7 | 62.7 | 13551 |
| 1716395400 | 62.85 | 0.25 | 0.40 | 62.85 | 62.85 | 62.85 | 14959 |
| 1716309000 | 62.6 | -0.35 | -0.56 | 62.6 | 62.6 | 62.6 | 20246 |
| 1716222600 | 62.95 | -0.3 | -0.47 | 62.95 | 62.95 | 62.95 | 11913 |
| 1715963400 | 63.25 | -0.4 | -0.63 | 63.25 | 63.25 | 63.25 | 9917 |
| 1715877000 | 63.65 | 0.4 | 0.63 | 63.65 | 63.65 | 63.65 | 7955 |
| 1715790600 | 63.25 | 0.05 | 0.08 | 63.2 | 63.35 | 63 | 26573 |
| 1715704200 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 17439 |
| 1715617800 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 19031 |
| 1715358600 | 63.2 | 0.4 | 0.64 | 63.2 | 63.25 | 63.15 | 8008 |
| 1715272200 | 62.8 | -0.7 | -1.10 | 62.8 | 63.75 | 62.8 | 5211 |
| 1715185800 | 63.5 | 1.1 | 1.76 | 63.5 | 63.5 | 63.5 | 10555 |
| 1715099400 | 62.4 | 1.25 | 2.04 | 62.4 | 62.4 | 62.4 | 21540 |
| 1714753800 | 61.15 | -1.05 | -1.69 | 62 | 62 | 61 | 15693 |
| 1714667400 | 62.2 | -0.15 | -0.24 | 62.2 | 62.2 | 62.2 | 38205 |
| 1714581000 | 62.35 | 0.75 | 1.22 | 62.35 | 62.35 | 62.35 | 8446 |
| 1714494600 | 61.6 | 0.7 | 1.15 | 61.6 | 61.6 | 61.6 | 25003 |
| 1714408200 | 60.9 | -0.8 | -1.30 | 60.9 | 60.9 | 60.9 | 12025 |
| 1714149000 | 61.7 | 0.1 | 0.16 | 61.6 | 61.9 | 61.4 | 2901312 |
| 1714062600 | 61.6 | 0.7 | 1.15 | 61.9 | 61.95 | 61.55 | 21684 |
| 1713976200 | 60.9 | -0.2 | -0.33 | 60.5 | 60.9 | 60.4 | 29078 |
| 1713889800 | 61.1 | 1 | 1.66 | 61.1 | 61.1 | 61.1 | 18616 |
| 1713803400 | 60.1 | 0.55 | 0.92 | 60.1 | 60.1 | 60.1 | 15509 |
| 1713544200 | 59.55 | 0.75 | 1.28 | 59.55 | 59.55 | 59.55 | 115848 |
| 1713457800 | 58.8 | 0.65 | 1.12 | 58.8 | 58.8 | 58.8 | 72337 |
| 1713371400 | 58.15 | -0.1 | -0.17 | 58.3 | 58.45 | 58.15 | 9946 |
| 1713285000 | 58.25 | -0.3 | -0.51 | 58.25 | 58.25 | 58.25 | 12328 |
| 1713198600 | 58.55 | -0.05 | -0.09 | 58.55 | 58.55 | 58.55 | 30109 |
| 1712939400 | 58.6 | -0.25 | -0.42 | 58.6 | 58.6 | 58.6 | 21076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
