Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/02/2024 898.00p 902.50p 893.00p 893.50p 974643
06/02/2024 870.50p 912.10p 870.50p 896.00p 706596
05/02/2024 875.00p 895.99p 875.00p 887.00p 202991
02/02/2024 898.00p 898.00p 883.73p 888.00p 360768
01/02/2024 868.50p 885.50p 868.50p 879.00p 217253
31/01/2024 867.00p 887.00p 867.00p 882.50p 2153752
30/01/2024 886.00p 889.50p 879.00p 886.00p 338967
29/01/2024 889.50p 893.97p 884.50p 884.50p 201867
26/01/2024 898.00p 898.00p 881.50p 891.00p 246844
25/01/2024 865.00p 885.50p 854.95p 885.00p 291520
24/01/2024 846.00p 855.00p 846.00p 855.00p 348557
23/01/2024 850.00p 858.00p 848.00p 848.00p 291833
22/01/2024 833.00p 852.00p 833.00p 852.00p 2712051
19/01/2024 850.00p 850.00p 839.50p 841.50p 275179
18/01/2024 860.00p 860.00p 838.50p 841.50p 568774
17/01/2024 848.00p 848.00p 836.50p 836.50p 784945
16/01/2024 850.00p 855.11p 844.50p 851.00p 270609
15/01/2024 845.00p 853.00p 838.50p 853.00p 360821
12/01/2024 833.50p 843.50p 829.00p 840.00p 191677
11/01/2024 820.50p 838.50p 820.50p 832.50p 635991
10/01/2024 829.00p 834.00p 824.79p 830.00p 361928
09/01/2024 842.00p 843.00p 827.00p 834.00p 376969
08/01/2024 833.00p 845.50p 828.80p 836.00p 268654
05/01/2024 833.50p 840.00p 830.50p 833.50p 305568
04/01/2024 835.00p 850.56p 835.00p 840.00p 178737
03/01/2024 833.50p 850.00p 833.50p 847.50p 226374
02/01/2024 848.50p 853.00p 836.00p 839.00p 139190
29/12/2023 845.00p 845.50p 825.50p 840.50p 126971
28/12/2023 838.50p 850.50p 826.00p 840.50p 139087
27/12/2023 833.50p 850.00p 833.50p 838.50p 185570
22/12/2023 841.00p 848.50p 834.50p 841.00p 124275
21/12/2023 853.00p 858.50p 842.50p 844.00p 303499
20/12/2023 872.50p 874.50p 851.00p 871.50p 456669
19/12/2023 860.50p 871.50p 859.00p 862.00p 302683
18/12/2023 873.00p 873.00p 847.00p 856.50p 610812
15/12/2023 848.50p 870.50p 848.50p 856.50p 877270
14/12/2023 866.50p 880.00p 865.87p 866.00p 446273
13/12/2023 855.50p 859.50p 852.00p 856.00p 486226
12/12/2023 862.00p 862.00p 831.50p 853.50p 622503
11/12/2023 830.00p 851.50p 830.00p 851.50p 445724
08/12/2023 862.00p 862.00p 830.50p 849.00p 210268
07/12/2023 834.00p 848.50p 831.50p 848.50p 483246
06/12/2023 834.50p 843.00p 828.52p 836.00p 1448121
05/12/2023 852.50p 852.50p 830.50p 836.00p 280992
04/12/2023 851.00p 852.50p 830.50p 833.00p 425814
01/12/2023 822.50p 836.50p 819.00p 831.50p 457395
30/11/2023 844.50p 845.50p 830.00p 833.00p 908506
29/11/2023 843.00p 847.50p 839.00p 839.00p 1203783
28/11/2023 831.50p 842.00p 817.50p 842.00p 442148
27/11/2023 839.50p 856.00p 834.50p 836.00p 323777
24/11/2023 857.00p 857.00p 837.50p 840.50p 248429
23/11/2023 835.00p 844.50p 831.50p 844.50p 450610
22/11/2023 846.50p 846.50p 831.48p 834.00p 573635
21/11/2023 831.50p 841.00p 828.50p 839.00p 532705
20/11/2023 830.00p 839.00p 823.50p 831.50p 335829
17/11/2023 815.50p 842.50p 815.50p 837.00p 233708
16/11/2023 827.00p 848.00p 824.50p 832.00p 316244
15/11/2023 862.00p 862.00p 844.50p 847.50p 443712
14/11/2023 844.50p 852.50p 840.50p 846.50p 479146
13/11/2023 827.50p 850.00p 827.50p 845.50p 356142
10/11/2023 839.00p 856.50p 834.50p 840.00p 533334
09/11/2023 850.00p 862.00p 845.00p 858.00p 278301
08/11/2023 844.50p 855.50p 844.50p 851.00p 769908
07/11/2023 847.00p 856.00p 847.00p 848.00p 590208
06/11/2023 839.50p 861.50p 839.50p 851.50p 414247
03/11/2023 874.50p 874.50p 855.00p 860.00p 374673
02/11/2023 847.50p 860.00p 844.50p 854.50p 391616
01/11/2023 858.00p 858.00p 838.00p 842.50p 602842
31/10/2023 818.50p 848.00p 818.50p 838.00p 544700
30/10/2023 808.50p 843.59p 808.50p 836.50p 967779
27/10/2023 817.00p 836.50p 817.00p 828.50p 245598
26/10/2023 846.00p 863.50p 834.50p 835.50p 1260664
25/10/2023 836.50p 850.00p 836.50p 844.50p 518110
24/10/2023 854.00p 854.00p 833.00p 837.50p 340544
23/10/2023 846.00p 846.00p 830.50p 834.00p 259321
20/10/2023 825.00p 830.50p 824.00p 825.50p 511377
19/10/2023 849.50p 849.50p 825.50p 827.50p 502553
18/10/2023 847.50p 847.50p 828.00p 830.00p 409410
17/10/2023 823.00p 833.50p 821.00p 828.00p 418804
16/10/2023 810.00p 825.50p 801.50p 823.00p 381278
13/10/2023 815.00p 826.50p 814.00p 817.50p 1094974
12/10/2023 817.00p 842.00p 817.00p 828.50p 351726
11/10/2023 853.50p 853.50p 831.50p 835.50p 304918
10/10/2023 821.00p 839.00p 821.00p 833.50p 340940
09/10/2023 814.00p 826.50p 814.00p 819.50p 321715
06/10/2023 831.50p 832.50p 810.50p 820.50p 698270
05/10/2023 825.50p 849.00p 825.50p 835.00p 373950
04/10/2023 847.50p 852.50p 838.00p 839.50p 369091
03/10/2023 848.50p 865.50p 848.50p 854.50p 376997
02/10/2023 893.00p 894.00p 860.50p 861.50p 421130
29/09/2023 870.50p 885.50p 855.50p 872.00p 650873
28/09/2023 855.00p 876.50p 855.00p 872.50p 258114
27/09/2023 898.50p 898.50p 873.50p 876.00p 296684
26/09/2023 874.50p 892.00p 871.10p 884.00p 481298
25/09/2023 872.00p 881.50p 867.00p 870.50p 290996
22/09/2023 870.00p 883.50p 870.00p 879.50p 313564
21/09/2023 890.00p 897.00p 883.00p 884.50p 161196
20/09/2023 898.50p 898.50p 887.90p 892.50p 179194
19/09/2023 878.00p 883.00p 877.00p 882.00p 338258
18/09/2023 887.50p 887.50p 876.00p 878.00p 306898
15/09/2023 893.00p 895.00p 886.00p 886.00p 676250
14/09/2023 858.00p 887.50p 858.00p 885.00p 420324
13/09/2023 899.00p 899.00p 871.50p 879.00p 249779
12/09/2023 898.50p 898.50p 875.00p 881.50p 204637
11/09/2023 871.00p 881.50p 870.50p 877.50p 239722
08/09/2023 880.50p 880.50p 867.00p 874.50p 329193
07/09/2023 864.00p 875.77p 857.50p 873.00p 166621
06/09/2023 862.00p 872.00p 850.50p 869.00p 204952
05/09/2023 872.00p 872.00p 863.31p 866.00p 163249
04/09/2023 880.00p 882.50p 869.50p 870.50p 132103
01/09/2023 899.50p 899.50p 873.00p 876.50p 255898
31/08/2023 862.00p 888.50p 862.00p 879.00p 666838
30/08/2023 889.50p 893.00p 881.50p 883.50p 302198
29/08/2023 868.00p 885.00p 866.50p 885.00p 583443
25/08/2023 843.00p 851.00p 841.00p 848.00p 143663
24/08/2023 830.50p 848.50p 830.50p 841.00p 267735
23/08/2023 828.50p 841.00p 828.50p 837.50p 195396
22/08/2023 820.50p 840.50p 820.50p 830.50p 316052
21/08/2023 820.00p 844.99p 820.00p 833.00p 262568
18/08/2023 830.50p 841.50p 824.00p 836.50p 245542
17/08/2023 846.00p 848.50p 840.50p 840.50p 103387
16/08/2023 863.50p 863.50p 850.50p 852.50p 441926
15/08/2023 877.50p 877.50p 850.50p 853.50p 206598
14/08/2023 851.50p 858.00p 846.50p 857.00p 291841
11/08/2023 874.00p 874.00p 851.00p 853.00p 200881
10/08/2023 854.00p 861.00p 835.50p 861.00p 1371357
09/08/2023 867.50p 867.50p 850.50p 851.50p 215965
08/08/2023 841.50p 854.73p 837.63p 847.00p 285795
07/08/2023 835.50p 854.50p 835.50p 845.00p 315111
04/08/2023 856.00p 857.00p 845.50p 853.00p 373287
03/08/2023 862.00p 862.50p 849.00p 852.00p 280565
02/08/2023 850.50p 861.00p 850.50p 857.50p 318845
01/08/2023 862.00p 872.63p 859.00p 864.00p 471843
31/07/2023 862.50p 885.00p 862.50p 864.00p 364535
28/07/2023 878.50p 887.00p 877.50p 880.00p 1355120
27/07/2023 885.50p 894.00p 871.50p 884.00p 307340
26/07/2023 880.00p 884.50p 874.00p 878.00p 239062
25/07/2023 866.50p 888.50p 866.50p 884.50p 278740
24/07/2023 875.50p 896.00p 875.50p 883.50p 215751
21/07/2023 894.00p 894.00p 886.50p 887.00p 410906
20/07/2023 883.00p 890.00p 880.00p 885.50p 439830
19/07/2023 879.50p 892.00p 861.30p 883.00p 370950
18/07/2023 888.00p 888.00p 867.00p 867.50p 443249
17/07/2023 874.00p 876.50p 867.00p 867.00p 373323
14/07/2023 870.00p 875.50p 868.50p 874.50p 411709
13/07/2023 866.50p 875.50p 866.50p 871.50p 272125
12/07/2023 854.00p 872.50p 854.00p 871.00p 336716
11/07/2023 849.50p 854.00p 840.00p 854.00p 218774
10/07/2023 835.50p 863.50p 835.50p 846.00p 211056
07/07/2023 841.50p 853.50p 839.00p 848.00p 229099
06/07/2023 851.00p 851.50p 840.00p 842.50p 284994
05/07/2023 877.00p 877.00p 851.00p 852.00p 524508
04/07/2023 854.50p 864.50p 854.50p 856.50p 717419
03/07/2023 837.50p 863.00p 837.50p 855.50p 801749
30/06/2023 856.00p 859.50p 848.50p 856.00p 369878
29/06/2023 859.00p 860.21p 844.50p 848.50p 349627
28/06/2023 836.00p 866.00p 836.00p 861.50p 184396
27/06/2023 856.50p 861.00p 838.50p 856.00p 280274
26/06/2023 859.50p 863.50p 851.00p 854.50p 224893
23/06/2023 859.50p 871.50p 859.50p 863.00p 328631
22/06/2023 859.50p 877.00p 859.50p 873.50p 305556
21/06/2023 880.00p 882.50p 873.00p 873.00p 264020
20/06/2023 872.00p 886.00p 863.50p 880.50p 303637
19/06/2023 881.00p 891.00p 880.00p 882.00p 785301
16/06/2023 876.50p 897.50p 876.50p 892.50p 647378
15/06/2023 896.00p 896.00p 885.50p 889.50p 329744
14/06/2023 890.50p 899.50p 888.50p 899.50p 1425188
13/06/2023 897.50p 897.50p 874.00p 889.00p 499361
12/06/2023 859.00p 887.00p 859.00p 875.50p 270882
09/06/2023 880.00p 885.50p 878.80p 879.00p 152650
08/06/2023 894.50p 895.50p 884.00p 884.00p 319638
07/06/2023 887.50p 898.50p 886.50p 889.00p 556524
06/06/2023 887.50p 895.50p 882.50p 891.50p 260243
05/06/2023 893.50p 895.50p 879.50p 885.00p 209188
02/06/2023 904.50p 904.50p 882.58p 888.00p 164406
01/06/2023 883.00p 886.00p 879.50p 885.00p 214548
31/05/2023 879.00p 890.50p 877.00p 884.00p 848521
30/05/2023 897.00p 913.50p 882.00p 885.00p 842072
26/05/2023 901.50p 903.50p 895.50p 897.50p 2194327
25/05/2023 902.00p 921.00p 893.50p 897.50p 392420
24/05/2023 919.50p 919.50p 906.51p 916.50p 365800
23/05/2023 915.50p 922.47p 911.00p 913.00p 381876
22/05/2023 930.00p 930.00p 909.41p 915.00p 233309
19/05/2023 918.50p 923.00p 913.00p 913.00p 388669
18/05/2023 912.00p 919.00p 909.51p 919.00p 331511
17/05/2023 950.00p 950.00p 914.00p 914.00p 576308
16/05/2023 930.50p 946.13p 920.50p 935.00p 1023595
15/05/2023 935.50p 940.66p 928.50p 928.50p 611548
12/05/2023 920.00p 933.00p 920.00p 933.00p 390242
11/05/2023 921.00p 928.50p 920.04p 925.00p 425852
10/05/2023 933.50p 935.00p 915.50p 920.00p 487773
09/05/2023 936.50p 937.00p 927.50p 932.50p 1219334
05/05/2023 935.50p 936.50p 925.50p 936.00p 203048
04/05/2023 930.50p 937.50p 921.00p 934.00p 452732
03/05/2023 940.00p 940.00p 923.50p 933.00p 419982
02/05/2023 917.00p 924.00p 913.40p 921.50p 326269
28/04/2023 908.50p 923.50p 907.50p 913.50p 998216
27/04/2023 901.00p 926.50p 901.00p 918.50p 440018
26/04/2023 925.00p 928.00p 920.00p 923.50p 580918
25/04/2023 928.00p 928.00p 911.50p 925.50p 497962

*Close Price adjusted for both dividends and splits