tiprankstipranks
Trending News
More News >
PepsiCo (GB:0QOS)
LSE:0QOS
UK Market

PepsiCo (0QOS) Historical Prices

Compare
18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
130.67
131.00
127.76
129.38
129.38
-0.87%
25,855
1.58
May 22, 2025
130.50
130.73
128.84
130.52
130.52
-0.03%
10,972
0.64
May 21, 2025
131.95
132.12
130.54
130.56
130.56
-1.19%
10,612
0.61
May 20, 2025
131.83
132.35
131.38
132.14
132.14
+0.51%
22,080
1.30
May 19, 2025
131.96
132.60
131.17
131.47
131.47
-0.27%
14,387
0.85
May 16, 2025
131.70
132.26
130.72
131.82
131.82
+1.06%
10,525
0.62
May 15, 2025
129.17
131.27
128.80
130.44
130.44
+1.32%
27,406
1.66
May 14, 2025
130.37
130.90
127.90
128.74
128.74
-1.63%
30,455
1.89
May 13, 2025
132.00
132.18
129.76
130.88
130.88
-0.31%
16,469
1.03
May 12, 2025
131.10
132.22
129.90
131.29
131.29
+0.49%
26,847
1.72
May 09, 2025
131.72
131.79
130.18
130.65
130.65
-1.11%
11,096
0.71
May 08, 2025
132.39
132.98
131.49
132.11
132.11
+0.52%
16,189
1.05
May 07, 2025
131.15
132.21
130.30
131.43
131.43
+0.79%
12,204
0.79
May 06, 2025
132.33
132.34
130.16
130.40
130.40
-1.38%
11,866
0.77
May 02, 2025
133.90
134.30
133.23
134.01
134.01
+0.19%
343,192
34.26
May 01, 2025
134.70
134.80
133.38
133.76
133.76
-1.49%
5,848
0.58
Apr 30, 2025
134.64
136.02
133.12
135.78
135.78
+1.31%
7,299
0.73
Apr 29, 2025
134.09
134.32
131.56
134.03
134.03
+0.53%
10,777
1.09
Apr 28, 2025
133.74
135.18
133.14
133.32
133.32
-0.05%
14,502
1.23
Apr 25, 2025
135.53
135.97
131.80
133.38
133.38
-1.15%
21,676
1.87
Apr 24, 2025
142.50
142.50
134.57
134.93
134.93
-4.52%
48,457
4.42
Apr 23, 2025
143.33
143.52
141.00
141.32
141.32
-0.81%
2,702
0.21
Apr 22, 2025
142.70
144.27
141.98
142.47
142.47
-0.70%
1,783
0.14
Apr 17, 2025
142.00
143.49
139.80
143.48
143.48
+1.41%
4,660
0.36
Apr 16, 2025
144.07
144.33
141.18
141.49
141.49
-0.85%
2,465
0.19
Apr 15, 2025
145.50
145.90
142.66
142.71
142.71
-2.38%
6,453
0.46
Apr 14, 2025
142.20
146.19
142.20
146.19
146.19
+1.27%
2,328
0.16
Apr 11, 2025
145.22
145.22
142.26
144.36
144.36
-0.17%
2,275
0.16
Apr 10, 2025
145.80
147.10
143.11
144.60
144.60
+0.67%
4,052
0.28
Apr 09, 2025
139.21
145.58
138.36
143.64
143.64
+1.40%
5,314
0.36
Apr 08, 2025
143.46
145.18
141.65
141.65
141.65
-2.16%
12,121
0.84
Apr 07, 2025
143.53
146.01
140.71
144.78
144.78
-2.37%
11,561
0.80
Apr 04, 2025
151.15
154.82
147.98
148.29
148.29
-2.48%
24,865
1.75
Apr 03, 2025
148.07
153.99
148.07
152.06
152.06
+2.23%
8,072
0.56
Apr 02, 2025
150.27
150.48
148.10
148.74
148.74
-0.23%
2,003
0.14
Apr 01, 2025
150.70
150.70
148.80
149.08
149.08
-0.65%
2,324
0.16
Mar 31, 2025
148.00
152.54
148.00
150.06
150.06
+0.68%
5,803
0.40
Mar 28, 2025
150.44
151.33
147.15
149.05
149.05
-0.31%
6,444
0.45
Mar 27, 2025
149.64
150.39
149.17
149.52
149.52
+0.37%
2,862
0.20
Mar 26, 2025
146.10
148.96
145.74
148.96
148.96
+2.21%
9,788
0.68
Mar 25, 2025
146.25
146.31
144.88
145.74
145.74
-0.09%
3,855
0.27
Mar 24, 2025
145.99
146.17
144.85
145.87
145.87
+0.29%
5,302
0.36
Mar 21, 2025
146.79
147.67
145.45
145.45
145.45
-1.05%
5,753
0.39
Mar 20, 2025
147.56
148.05
146.73
146.99
146.99
-0.54%
5,474
0.37
Mar 19, 2025
148.00
148.73
146.90
147.79
147.79
-0.95%
5,385
0.37
Mar 18, 2025
150.00
151.29
149.12
149.20
149.20
-1.16%
29,959
2.09
Mar 17, 2025
148.29
151.65
148.00
150.95
150.95
+1.73%
18,225
1.29
Mar 14, 2025
147.88
148.92
147.08
148.38
148.38
-0.38%
3,715
0.26
Mar 13, 2025
149.00
150.45
148.36
148.94
148.94
+0.07%
7,365
0.51
Mar 12, 2025
150.00
150.00
146.57
148.84
148.84
-2.93%
17,215
1.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis