Britvic (BVIC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Britvic

Date Open High Low Close* Volume
01/03/2016 693.50p 704.00p 688.25p 703.00p 744818
29/02/2016 692.00p 693.00p 684.00p 693.00p 824297
26/02/2016 709.00p 709.00p 692.00p 694.50p 428362
25/02/2016 692.50p 698.50p 687.00p 698.50p 383018
24/02/2016 686.00p 689.00p 683.00p 685.00p 477131
23/02/2016 686.50p 692.00p 680.00p 691.00p 345321
22/02/2016 687.00p 694.00p 686.00p 689.00p 193387
19/02/2016 689.50p 690.00p 679.00p 684.50p 362297
18/02/2016 687.00p 694.00p 682.50p 687.50p 649984
17/02/2016 673.00p 687.50p 673.00p 684.50p 485290
16/02/2016 674.50p 677.00p 663.50p 673.00p 590887
15/02/2016 662.50p 674.50p 660.50p 668.00p 662352
12/02/2016 645.00p 651.00p 640.50p 649.50p 575492
11/02/2016 649.50p 654.17p 639.00p 642.00p 484966
10/02/2016 649.00p 661.00p 647.00p 655.50p 525664
09/02/2016 653.00p 653.50p 640.00p 648.00p 864803
08/02/2016 673.00p 676.00p 644.00p 647.50p 615350
05/02/2016 686.00p 692.00p 672.50p 672.50p 1019667
04/02/2016 693.00p 697.00p 680.00p 684.50p 704032
03/02/2016 708.00p 713.00p 692.50p 694.00p 518952
02/02/2016 718.00p 721.00p 709.00p 711.00p 1039499
01/02/2016 727.00p 730.00p 717.00p 728.50p 604582
29/01/2016 713.50p 723.00p 708.00p 722.00p 740695
28/01/2016 715.50p 720.00p 701.50p 703.50p 921389
27/01/2016 678.00p 716.00p 668.00p 715.50p 2012633
26/01/2016 677.50p 678.00p 670.50p 678.00p 463321
25/01/2016 672.50p 681.50p 671.50p 681.50p 565314
22/01/2016 682.50p 683.00p 671.00p 675.00p 817497
21/01/2016 674.00p 679.00p 671.00p 675.50p 617825
20/01/2016 672.00p 676.50p 665.50p 668.50p 674210
19/01/2016 679.50p 684.00p 677.00p 677.50p 658931
18/01/2016 689.00p 692.70p 667.00p 671.50p 753802
15/01/2016 690.50p 697.00p 682.00p 689.50p 927709
14/01/2016 707.50p 707.50p 686.50p 686.50p 901109
13/01/2016 714.50p 715.75p 706.00p 709.50p 576832
12/01/2016 707.00p 710.50p 702.60p 710.00p 835550
11/01/2016 707.50p 710.00p 698.00p 704.50p 836282
08/01/2016 716.00p 724.00p 711.00p 711.00p 581760
07/01/2016 714.00p 720.50p 710.00p 716.50p 942166
06/01/2016 721.00p 724.00p 716.80p 720.00p 496810
05/01/2016 719.50p 726.50p 713.00p 719.50p 343121
04/01/2016 723.50p 735.00p 712.00p 718.50p 418397
31/12/2015 729.00p 734.00p 724.50p 727.50p 86340
30/12/2015 734.50p 740.50p 729.70p 735.00p 332425
29/12/2015 724.00p 738.50p 717.94p 738.50p 380167
24/12/2015 720.00p 724.00p 669.10p 718.50p 98066
23/12/2015 717.00p 723.50p 713.50p 722.00p 239682
22/12/2015 716.50p 725.00p 708.50p 713.50p 618237
21/12/2015 715.00p 725.50p 710.50p 716.50p 540256
18/12/2015 705.50p 719.50p 702.50p 715.00p 1439480
17/12/2015 715.00p 718.00p 705.00p 707.00p 978281
16/12/2015 704.50p 710.50p 696.50p 707.00p 839235
15/12/2015 687.00p 706.00p 685.50p 703.00p 549515
14/12/2015 697.00p 697.50p 683.50p 684.50p 446108
11/12/2015 686.00p 691.00p 682.50p 684.50p 510204
10/12/2015 699.00p 701.00p 687.00p 687.50p 452740
09/12/2015 697.00p 708.00p 697.00p 701.00p 840350
08/12/2015 712.00p 712.00p 697.86p 699.50p 466454
07/12/2015 707.50p 711.50p 703.00p 704.00p 418386
04/12/2015 696.50p 706.50p 692.50p 702.50p 526364
03/12/2015 701.50p 714.00p 696.50p 696.50p 593619
02/12/2015 721.00p 725.00p 712.00p 721.50p 894489
01/12/2015 722.50p 722.50p 713.00p 717.00p 667789
30/11/2015 712.00p 723.50p 709.00p 717.50p 621396
27/11/2015 705.50p 713.00p 698.00p 713.00p 823166
26/11/2015 710.00p 716.00p 707.50p 713.00p 2006157
25/11/2015 700.50p 721.50p 698.00p 707.00p 911087
24/11/2015 727.50p 727.50p 705.46p 710.00p 542490
23/11/2015 736.50p 736.50p 721.50p 721.50p 372101
20/11/2015 718.50p 728.00p 717.00p 727.50p 407053
19/11/2015 719.50p 725.00p 718.00p 721.00p 453597
18/11/2015 718.50p 725.00p 718.50p 722.00p 332693
17/11/2015 713.50p 727.00p 709.00p 724.50p 293388
16/11/2015 704.00p 714.50p 703.00p 712.50p 301820
13/11/2015 701.00p 712.50p 701.00p 710.50p 408165
12/11/2015 714.00p 717.50p 700.50p 705.50p 310386
11/11/2015 702.00p 714.50p 700.80p 714.00p 312375
10/11/2015 697.00p 701.50p 694.00p 701.50p 289438
09/11/2015 700.50p 704.00p 689.50p 695.50p 534225
06/11/2015 700.00p 703.50p 693.80p 703.00p 381287
05/11/2015 695.50p 698.00p 691.00p 695.00p 583494
04/11/2015 697.00p 701.00p 694.00p 697.00p 298850
03/11/2015 695.50p 700.00p 692.50p 694.50p 296604
02/11/2015 693.50p 700.00p 693.00p 696.50p 251093
30/10/2015 700.00p 700.00p 694.50p 699.00p 288094
29/10/2015 681.50p 699.50p 681.50p 699.00p 469042
28/10/2015 686.00p 694.50p 682.50p 693.50p 415196
27/10/2015 693.00p 693.00p 683.50p 684.50p 241244
26/10/2015 690.00p 697.46p 689.00p 692.00p 351460
23/10/2015 699.00p 699.50p 692.50p 693.00p 365558
22/10/2015 695.00p 695.50p 687.70p 694.50p 326565
21/10/2015 694.50p 697.50p 690.50p 696.50p 386347
20/10/2015 684.50p 692.50p 684.00p 692.00p 411272
19/10/2015 677.00p 683.50p 675.00p 683.00p 886264
16/10/2015 687.50p 688.50p 678.00p 678.00p 537526
15/10/2015 679.00p 687.00p 677.00p 687.00p 343036
14/10/2015 685.00p 688.20p 678.37p 681.00p 311595
13/10/2015 697.50p 697.50p 688.00p 690.00p 395894
12/10/2015 693.50p 697.00p 690.50p 692.50p 315106
09/10/2015 700.00p 702.50p 692.50p 693.00p 420222
08/10/2015 689.50p 698.50p 688.50p 694.50p 379769
07/10/2015 697.50p 702.50p 689.50p 690.50p 442882
06/10/2015 700.50p 700.50p 694.00p 695.50p 226881
05/10/2015 687.50p 699.50p 685.00p 697.50p 452884
02/10/2015 682.00p 685.50p 675.50p 681.00p 456772
01/10/2015 692.00p 695.00p 677.00p 677.00p 604359
30/09/2015 678.00p 683.50p 677.00p 678.50p 503904
29/09/2015 664.00p 671.50p 661.44p 668.00p 668575
28/09/2015 677.00p 680.00p 669.50p 671.50p 395083
25/09/2015 664.00p 677.00p 664.00p 677.00p 663075
24/09/2015 662.50p 669.00p 657.00p 661.00p 364814
23/09/2015 651.50p 668.50p 649.50p 666.50p 622294
22/09/2015 659.50p 660.30p 645.50p 650.00p 636076
21/09/2015 660.50p 669.00p 657.00p 659.50p 505537
18/09/2015 665.00p 675.00p 663.50p 664.50p 1437486
17/09/2015 664.00p 672.50p 660.80p 669.50p 457161
16/09/2015 654.50p 662.00p 648.90p 661.50p 1382797
15/09/2015 656.00p 656.50p 649.50p 654.00p 420162
14/09/2015 656.00p 662.00p 650.40p 654.50p 315549
11/09/2015 660.50p 660.50p 652.00p 657.00p 263896
10/09/2015 662.50p 663.50p 656.50p 657.50p 400103
09/09/2015 673.00p 673.50p 660.50p 666.50p 402041
08/09/2015 663.50p 667.00p 659.00p 661.00p 270762
07/09/2015 661.50p 664.50p 655.00p 659.50p 196939
04/09/2015 665.50p 667.00p 658.00p 658.00p 333135
03/09/2015 664.50p 674.50p 658.00p 670.50p 646356
02/09/2015 656.00p 660.00p 648.50p 657.00p 391150
01/09/2015 662.00p 664.00p 649.58p 653.00p 655043
28/08/2015 661.00p 669.50p 660.50p 669.50p 462924
27/08/2015 665.00p 666.00p 655.00p 661.00p 538968
26/08/2015 655.50p 662.50p 644.00p 657.50p 585797
25/08/2015 649.00p 661.50p 647.00p 661.00p 1026454
24/08/2015 655.00p 655.00p 632.00p 642.00p 911331
21/08/2015 668.50p 679.50p 664.50p 664.50p 561048
20/08/2015 672.50p 678.00p 671.72p 674.00p 417706
19/08/2015 687.00p 687.20p 677.00p 677.50p 298506
18/08/2015 688.00p 689.80p 685.50p 688.50p 259064
17/08/2015 691.50p 692.00p 684.00p 686.50p 329134
14/08/2015 688.50p 690.00p 685.50p 689.50p 337291
13/08/2015 689.50p 690.50p 685.00p 688.00p 657465
12/08/2015 683.00p 686.35p 675.47p 681.50p 1210995
11/08/2015 686.50p 689.50p 682.50p 687.00p 527838
10/08/2015 686.50p 690.00p 681.50p 688.00p 559539
07/08/2015 696.50p 700.50p 683.00p 685.00p 864129
06/08/2015 691.00p 694.00p 688.00p 688.50p 391524
05/08/2015 693.00p 694.70p 687.50p 690.50p 683714
04/08/2015 691.00p 692.00p 686.00p 690.00p 419132
03/08/2015 686.50p 690.00p 686.00p 689.50p 647520
31/07/2015 690.00p 690.00p 678.50p 686.50p 570069
30/07/2015 691.00p 695.00p 686.50p 687.00p 486149
29/07/2015 699.00p 699.00p 690.50p 694.50p 719783
28/07/2015 700.00p 701.60p 692.00p 696.00p 656658
27/07/2015 713.00p 714.50p 694.00p 694.00p 1126013
24/07/2015 719.00p 723.50p 713.00p 715.00p 604189
23/07/2015 733.00p 739.00p 716.50p 721.50p 1272625
22/07/2015 735.50p 741.50p 732.00p 735.00p 463860
21/07/2015 736.50p 748.50p 733.00p 738.00p 514635
20/07/2015 741.50p 744.50p 731.50p 734.50p 497949
17/07/2015 729.50p 743.00p 725.50p 742.50p 535173
16/07/2015 720.00p 728.00p 719.00p 727.00p 610996
15/07/2015 716.50p 720.00p 710.00p 720.00p 512894
14/07/2015 722.00p 722.00p 711.00p 715.00p 471081
13/07/2015 724.00p 724.00p 716.50p 721.00p 375643
10/07/2015 723.50p 723.50p 712.00p 717.50p 487382
09/07/2015 702.00p 714.12p 701.50p 712.00p 378923
08/07/2015 708.00p 714.50p 697.50p 701.00p 586637
07/07/2015 709.00p 712.68p 702.50p 709.00p 499165
06/07/2015 705.00p 713.50p 704.00p 710.00p 366461
03/07/2015 718.50p 719.00p 711.50p 714.00p 211022
02/07/2015 728.00p 732.00p 718.00p 720.50p 365181
01/07/2015 721.00p 734.50p 721.00p 717.50p 376315
30/06/2015 720.00p 723.50p 714.00p 717.50p 491040
29/06/2015 712.00p 722.50p 708.00p 722.50p 1348130
26/06/2015 727.50p 727.50p 719.00p 721.00p 516111
25/06/2015 728.50p 735.00p 724.50p 728.00p 560429
24/06/2015 730.00p 731.50p 724.50p 729.50p 472559
23/06/2015 734.00p 736.00p 723.50p 728.00p 661010
22/06/2015 720.00p 732.00p 717.00p 730.50p 513407
19/06/2015 722.00p 725.50p 712.00p 715.50p 731853
18/06/2015 719.00p 719.50p 709.00p 719.00p 436986
17/06/2015 720.00p 725.00p 713.00p 717.00p 333519
16/06/2015 713.50p 723.50p 705.50p 721.50p 538697
15/06/2015 716.00p 720.50p 713.50p 717.00p 355114
12/06/2015 729.00p 729.00p 716.00p 720.50p 446455
11/06/2015 731.50p 733.00p 726.00p 729.50p 558569
10/06/2015 726.50p 731.00p 722.50p 730.00p 806569
09/06/2015 727.50p 727.50p 719.50p 726.50p 316662
08/06/2015 730.00p 736.00p 723.50p 726.00p 533849
05/06/2015 732.50p 733.64p 725.00p 726.50p 480530
04/06/2015 744.50p 746.50p 731.00p 736.50p 596501
03/06/2015 752.00p 761.50p 747.00p 749.50p 625822
02/06/2015 747.00p 747.00p 733.00p 742.00p 643737
01/06/2015 739.00p 745.50p 736.00p 743.00p 726383
29/05/2015 746.50p 746.50p 732.00p 732.50p 616037
28/05/2015 739.50p 750.00p 739.50p 743.50p 755519
27/05/2015 750.00p 755.00p 747.50p 748.50p 654918
26/05/2015 737.00p 756.00p 737.00p 746.50p 664117
22/05/2015 745.50p 748.50p 736.50p 740.50p 475455
21/05/2015 750.00p 751.50p 733.50p 745.50p 566671
20/05/2015 775.00p 775.00p 724.00p 747.50p 1662234

*Close Price adjusted for both dividends and splits