Coca-cola Co (0QZK)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 2.76461295419 | 63.3 | 66.15 | 61.8 | 65375 | 62.49538507 | DE |
| 4 | 3.05 | 4.91935483871 | 62 | 66.15 | 60.8 | 39224 | 62.19172193 | DE |
| 12 | 0.2 | 0.308404009252 | 64.85 | 66.15 | 60.6 | 55831 | 62.78025299 | DE |
| 26 | -1.6 | -2.40060015004 | 66.65 | 72.9 | 60.6 | 38978 | 65.15749092 | DE |
| 52 | 5.675 | 9.55789473684 | 59.375 | 72.9 | 58.15 | 92431 | 61.81564701 | DE |
| 156 | 3.8 | 6.20408163265 | 61.25 | 72.9 | 51.55 | 174991 | 60.57203089 | DE |
| 260 | 7.29 | 12.6211911357 | 57.76 | 72.9 | 35.605 | 119073 | 59.61544688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 65.05 | 2.85 | 4.58 | 65.05 | 65.05 | 65.05 | 59514 |
| 1737739800 | 62.2 | -0.05 | -0.08 | 62.2 | 62.2 | 62.2 | 28865 |
| 1737653400 | 62.25 | -0.15 | -0.24 | 61.8 | 65.05 | 61.8 | 26914 |
| 1737567000 | 62.4 | -0.65 | -1.03 | 62.4 | 66.15 | 62.2 | 208035 |
| 1737480600 | 63.05 | -0.25 | -0.39 | 63.05 | 63.05 | 63.05 | 63060 |
| 1737394200 | 63.3 | 0.7 | 1.12 | 63.3 | 63.3 | 63.3 | 0 |
| 1737135000 | 62.6 | 0.4 | 0.64 | 62.6 | 62.6 | 62.6 | 38876 |
| 1737048600 | 62.2 | -0.15 | -0.24 | 62.2 | 62.2 | 62.2 | 29865 |
| 1736962200 | 62.35 | 0.2 | 0.32 | 64.599999 | 64.599999 | 62.3 | 28768 |
| 1736875800 | 62.15 | 0.15 | 0.24 | 62.15 | 62.15 | 62.15 | 21230 |
| 1736789400 | 62 | -0.15 | -0.24 | 60.8 | 62.05 | 60.8 | 30649 |
| 1736530200 | 62.15 | -0.4 | -0.64 | 62.15 | 62.15 | 62.15 | 44138 |
| 1736443800 | 62.55 | 0.2 | 0.32 | 62.55 | 62.55 | 62.55 | 0 |
| 1736357400 | 62.35 | 1.15 | 1.88 | 63.8 | 63.8 | 60.95 | 26181 |
| 1736271000 | 61.2 | -0.05 | -0.08 | 63.6 | 63.6 | 60.95 | 51172 |
| 1736184600 | 61.25 | -0.75 | -1.21 | 61.25 | 61.25 | 61.25 | 51075 |
| 1735925400 | 62 | -0.05 | -0.08 | 62 | 62 | 62 | 26345 |
| 1735839000 | 62.05 | 0.05 | 0.08 | 62.05 | 62.05 | 62.05 | 37257 |
| 1735666200 | 62 | 0 | 0.00 | 62 | 62 | 62 | 10109 |
| 1735579800 | 62 | -0.55 | -0.88 | 62 | 62 | 62 | 22725 |
| 1735320600 | 62.55 | 0.65 | 1.05 | 62.55 | 62.55 | 62.55 | 19088 |
| 1735061400 | 61.9 | 0 | 0.00 | 61.9 | 61.9 | 61.9 | 5201 |
| 1734975000 | 61.9 | -1.05 | -1.67 | 61.9 | 61.9 | 61.9 | 23519 |
| 1734715800 | 62.95 | -0.05 | -0.08 | 62.95 | 62.95 | 62.95 | 29915 |
| 1734629400 | 63 | -0.4 | -0.63 | 63 | 63 | 63 | 26749 |
| 1734543000 | 63.4 | 0.15 | 0.24 | 63.4 | 63.4 | 63.4 | 24254 |
| 1734456600 | 63.25 | 0 | 0.00 | 63.2 | 63.4 | 62.35 | 38886 |
| 1734370200 | 63.25 | -0.25 | -0.39 | 60.6 | 63.7 | 60.6 | 84920 |
| 1734111000 | 63.5 | -0.3 | -0.47 | 63.5 | 63.5 | 63.5 | 26129 |
| 1734024600 | 63.8 | 0.4 | 0.63 | 63.8 | 63.8 | 63.8 | 32754 |
| 1733938200 | 63.4 | 0.8 | 1.28 | 63.4 | 63.4 | 63.4 | 58947 |
| 1733851800 | 62.6 | 0.15 | 0.24 | 62.6 | 62.6 | 62.6 | 35542 |
| 1733765400 | 62.45 | -0.25 | -0.40 | 62.45 | 62.45 | 62.45 | 52834 |
| 1733506200 | 62.7 | 0.4 | 0.64 | 62.7 | 62.7 | 62.7 | 875235 |
| 1733419800 | 62.3 | -0.3 | -0.48 | 62.3 | 62.3 | 62.3 | 178907 |
| 1733333400 | 62.6 | -1 | -1.57 | 63.6 | 63.6 | 62.5 | 40755 |
| 1733247000 | 63.6 | -0.15 | -0.24 | 63.6 | 63.6 | 63.6 | 26775 |
| 1733160600 | 63.75 | -0.45 | -0.70 | 63.75 | 63.75 | 63.75 | 62088 |
| 1732901400 | 64.2 | 0.8 | 1.26 | 64.2 | 64.2 | 64.2 | 31124 |
| 1732815000 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 0 |
| 1732728600 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 27675 |
| 1732642200 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 34006 |
| 1732555800 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 51767 |
| 1732296600 | 63.4 | 0 | 0.00 | 63.4 | 63.4 | 63.4 | 43522 |
| 1732210200 | 63.4 | 1.15 | 1.85 | 63.4 | 63.4 | 63.4 | 33429 |
| 1732123800 | 62.25 | 0.2 | 0.32 | 62.8 | 62.8 | 62.05 | 24428 |
| 1732037400 | 62.05 | 0 | 0.00 | 62 | 63.3 | 60.65 | 33698 |
| 1731951000 | 62.05 | 0.35 | 0.57 | 62.05 | 62.05 | 62.05 | 30150 |
| 1731691800 | 61.7 | -1.05 | -1.67 | 61.7 | 61.7 | 61.7 | 50456 |
| 1731605400 | 62.75 | -0.3 | -0.48 | 62.75 | 62.75 | 62.75 | 43812 |
| 1731519000 | 63.05 | -0.3 | -0.47 | 63.05 | 63.05 | 63.05 | 73811 |
| 1731432600 | 63.35 | -0.3 | -0.47 | 63.35 | 63.35 | 63.35 | 30090 |
| 1731346200 | 63.65 | -0.35 | -0.55 | 63.65 | 63.65 | 63.65 | 45649 |
| 1731087000 | 64 | 0.2 | 0.31 | 64 | 64 | 64 | 41812 |
| 1731000600 | 63.8 | 0.3 | 0.47 | 63.8 | 63.8 | 63.8 | 33996 |
| 1730914200 | 63.5 | -1.6 | -2.46 | 63.5 | 63.5 | 63.5 | 114483 |
| 1730827800 | 65.099999 | 0.25 | 0.39 | 65 | 65.2 | 64.9 | 16101 |
| 1730741400 | 64.849999 | -0.35 | -0.54 | 64.849999 | 64.849999 | 64.849999 | 34620 |
| 1730482200 | 65.2 | -0.5 | -0.76 | 65.2 | 65.2 | 65.2 | 27179 |
| 1730395800 | 65.7 | -0.8 | -1.20 | 65.7 | 65.7 | 65.7 | 24168 |
| 1730309400 | 66.5 | 0.7 | 1.06 | 66.5 | 66.5 | 66.5 | 42891 |
| 1730223000 | 65.8 | -0.95 | -1.42 | 65.8 | 65.8 | 65.8 | 34964 |
| 1730136600 | 66.75 | -0.7 | -1.04 | 66.75 | 66.75 | 66.75 | 47314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
