Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/07/2022 810.00p 835.00p 810.00p 824.50p 533598
06/07/2022 813.50p 829.00p 811.00p 826.00p 520473
05/07/2022 817.50p 822.50p 802.50p 802.50p 758317
04/07/2022 808.00p 826.50p 808.00p 814.50p 325806
01/07/2022 801.00p 820.00p 801.00p 816.50p 318376
30/06/2022 816.00p 825.50p 802.00p 811.00p 510536
29/06/2022 839.00p 839.00p 815.50p 833.50p 434810
28/06/2022 812.50p 841.50p 812.50p 837.00p 523365
27/06/2022 820.50p 833.00p 812.50p 827.50p 476425
24/06/2022 814.00p 816.50p 800.00p 813.00p 399987
23/06/2022 785.00p 804.40p 785.00p 795.00p 544646
22/06/2022 792.00p 807.50p 788.50p 803.00p 1379270
21/06/2022 793.00p 817.50p 793.00p 800.00p 405278
20/06/2022 810.50p 818.59p 802.59p 812.50p 412000
17/06/2022 810.50p 819.50p 794.50p 813.50p 750420
16/06/2022 795.00p 808.00p 794.50p 798.00p 1007821
15/06/2022 803.50p 816.00p 796.00p 816.00p 654748
14/06/2022 815.50p 816.50p 782.00p 787.00p 896849
13/06/2022 833.50p 833.50p 793.50p 806.00p 554539
10/06/2022 826.50p 826.50p 800.00p 808.00p 619835
09/06/2022 805.00p 817.00p 803.00p 814.50p 672607
08/06/2022 834.50p 834.50p 796.50p 799.50p 327717
07/06/2022 819.00p 823.00p 809.50p 815.00p 328127
06/06/2022 813.00p 824.95p 809.00p 823.00p 333673
01/06/2022 820.50p 833.50p 804.50p 806.00p 376844
31/05/2022 834.00p 834.00p 817.50p 824.00p 666105
27/05/2022 821.00p 831.00p 816.00p 828.00p 493041
26/05/2022 830.00p 830.00p 814.00p 822.50p 543269
25/05/2022 843.00p 846.00p 809.00p 835.00p 415643
24/05/2022 844.50p 849.26p 832.00p 834.50p 283902
23/05/2022 824.00p 843.50p 816.00p 843.00p 561550
20/05/2022 816.00p 826.00p 805.50p 813.50p 405691
19/05/2022 811.00p 823.00p 805.00p 814.00p 578458
18/05/2022 846.50p 855.50p 818.50p 818.50p 464362
17/05/2022 858.50p 869.00p 833.50p 843.50p 563004
16/05/2022 858.00p 858.00p 844.00p 854.00p 317349
13/05/2022 839.00p 853.50p 836.56p 853.50p 269801
12/05/2022 816.00p 834.50p 810.50p 833.50p 1039193
11/05/2022 833.00p 836.50p 816.00p 829.00p 383498
10/05/2022 796.00p 822.00p 796.00p 816.50p 532921
09/05/2022 800.00p 808.00p 793.00p 796.50p 247573
06/05/2022 831.50p 835.50p 798.00p 802.50p 384602
05/05/2022 839.00p 846.50p 830.00p 830.00p 387134
04/05/2022 859.50p 859.50p 820.50p 829.00p 414571
03/05/2022 855.00p 857.50p 844.00p 850.00p 355044
29/04/2022 840.00p 868.00p 840.00p 857.00p 387310
28/04/2022 865.00p 865.00p 848.00p 855.00p 261467
27/04/2022 836.00p 847.50p 827.00p 847.50p 377189
26/04/2022 856.50p 860.00p 849.50p 843.50p 76353
25/04/2022 838.50p 844.00p 825.50p 843.50p 331583
22/04/2022 830.00p 850.50p 830.00p 846.50p 303071
21/04/2022 846.50p 859.50p 840.00p 851.50p 333999
20/04/2022 810.00p 842.00p 810.00p 842.00p 465741
19/04/2022 815.00p 827.50p 815.00p 821.50p 304591
14/04/2022 835.50p 835.50p 822.50p 829.50p 400793
13/04/2022 844.50p 844.50p 810.00p 829.00p 374631
12/04/2022 822.00p 835.39p 822.00p 830.50p 557308
11/04/2022 846.00p 846.00p 835.00p 844.00p 270212
08/04/2022 846.00p 846.00p 824.19p 841.00p 307210
07/04/2022 833.00p 833.00p 820.00p 832.50p 324554
06/04/2022 823.00p 831.00p 806.00p 818.00p 550607
05/04/2022 800.00p 816.00p 800.00p 816.00p 434903
04/04/2022 819.00p 819.00p 799.40p 807.00p 298898
01/04/2022 818.00p 818.00p 799.50p 804.00p 371581
31/03/2022 820.00p 823.00p 801.00p 807.00p 455561
30/03/2022 831.50p 833.54p 811.00p 817.00p 432072
29/03/2022 823.00p 836.50p 810.50p 827.50p 672223
28/03/2022 816.00p 816.00p 796.00p 803.00p 262212
25/03/2022 780.50p 801.50p 780.50p 799.50p 202306
24/03/2022 792.00p 802.00p 788.00p 795.00p 246578
23/03/2022 808.00p 813.50p 796.50p 798.00p 739079
22/03/2022 824.00p 824.00p 801.50p 803.50p 275885
21/03/2022 784.00p 811.00p 784.00p 799.50p 263720
18/03/2022 802.50p 807.50p 793.10p 807.50p 1021309
17/03/2022 797.00p 805.00p 788.00p 805.00p 577211
16/03/2022 768.00p 795.00p 762.00p 787.50p 1266036
15/03/2022 786.50p 786.50p 756.50p 761.50p 502676
14/03/2022 760.50p 771.50p 749.00p 766.00p 494784
11/03/2022 734.50p 760.50p 734.50p 752.50p 646828
10/03/2022 774.50p 774.50p 737.50p 744.00p 829654
09/03/2022 760.00p 773.84p 737.00p 765.50p 1659282
08/03/2022 727.00p 761.50p 725.50p 741.00p 820352
07/03/2022 747.00p 761.50p 716.54p 744.50p 561883
04/03/2022 790.00p 793.50p 756.50p 764.50p 605629
03/03/2022 801.50p 809.50p 788.00p 788.00p 783326
02/03/2022 828.50p 828.50p 800.10p 812.00p 556410
01/03/2022 850.00p 855.00p 817.50p 817.50p 562141
28/02/2022 830.00p 851.00p 830.00p 851.00p 716360
25/02/2022 811.50p 858.50p 811.50p 858.50p 1166485
24/02/2022 836.50p 841.50p 818.00p 826.00p 506944
23/02/2022 870.50p 870.50p 849.50p 858.00p 451121
22/02/2022 853.50p 859.00p 842.00p 853.00p 524987
21/02/2022 901.00p 901.00p 858.50p 864.00p 462532
18/02/2022 862.50p 889.50p 862.50p 879.50p 253637
17/02/2022 905.50p 905.50p 880.50p 880.50p 337801
16/02/2022 877.50p 908.50p 877.50p 898.50p 315019
15/02/2022 885.50p 904.50p 885.14p 902.50p 639394
14/02/2022 896.50p 896.50p 878.50p 883.50p 446457
11/02/2022 910.00p 919.50p 901.50p 905.00p 322140
10/02/2022 914.00p 922.50p 911.50p 916.00p 409029
09/02/2022 919.50p 931.50p 917.65p 921.00p 244161
08/02/2022 912.00p 918.50p 905.50p 918.50p 264434
07/02/2022 924.00p 924.50p 908.00p 908.00p 555702
04/02/2022 939.50p 945.00p 913.00p 916.00p 1518664
03/02/2022 944.50p 944.50p 928.00p 940.00p 575971
02/02/2022 933.50p 938.50p 922.78p 930.00p 613913
01/02/2022 916.50p 930.50p 909.71p 921.50p 724336
31/01/2022 911.50p 911.50p 887.50p 908.00p 686854
28/01/2022 895.00p 895.00p 883.00p 889.00p 815988
27/01/2022 876.00p 891.00p 865.50p 887.50p 521596
26/01/2022 889.50p 889.50p 865.50p 865.50p 381582
25/01/2022 886.50p 887.00p 862.00p 870.00p 493266
24/01/2022 895.00p 898.00p 878.00p 881.50p 722148
21/01/2022 893.00p 910.50p 892.50p 895.50p 332091
20/01/2022 917.00p 925.50p 911.00p 914.00p 323869
19/01/2022 915.00p 925.50p 909.00p 912.00p 284657
18/01/2022 933.50p 937.00p 913.50p 916.50p 251338
17/01/2022 929.50p 937.50p 928.82p 934.50p 217993
14/01/2022 917.50p 942.50p 917.50p 932.00p 291805
13/01/2022 914.50p 939.00p 914.50p 934.50p 181457
12/01/2022 934.50p 946.00p 928.50p 931.50p 200556
10/01/2022 956.50p 956.50p 937.50p 949.00p 282027
07/01/2022 929.50p 941.81p 929.00p 938.00p 389681
06/01/2022 929.50p 942.50p 928.50p 941.50p 205822
05/01/2022 960.00p 960.00p 938.50p 942.50p 235535
04/01/2022 942.50p 953.00p 932.50p 949.50p 410812
31/12/2021 925.00p 929.07p 920.00p 920.00p 62151
30/12/2021 931.00p 936.00p 929.03p 931.00p 160591
29/12/2021 928.00p 937.50p 928.00p 932.00p 186345
24/12/2021 928.00p 928.00p 913.50p 916.00p 38835
23/12/2021 890.50p 915.50p 890.50p 913.50p 248031
22/12/2021 902.00p 912.00p 901.00p 910.50p 223871
21/12/2021 916.00p 916.00p 899.50p 908.00p 313260
20/12/2021 912.50p 912.50p 888.00p 892.00p 526231
17/12/2021 927.50p 928.00p 908.50p 918.00p 921480
16/12/2021 918.00p 920.50p 906.50p 915.50p 642906
15/12/2021 915.00p 928.91p 911.00p 920.00p 689966
14/12/2021 885.00p 922.50p 885.00p 916.50p 998324
13/12/2021 898.50p 905.00p 889.50p 895.00p 645127
10/12/2021 925.00p 925.00p 904.50p 906.50p 472147
09/12/2021 913.50p 920.72p 913.00p 913.00p 211469
08/12/2021 916.00p 922.00p 908.50p 912.50p 463503
07/12/2021 934.50p 934.50p 915.00p 923.50p 239240
06/12/2021 896.50p 916.00p 896.00p 916.00p 214121
03/12/2021 892.50p 899.18p 890.50p 893.50p 246728
02/12/2021 876.50p 898.00p 874.50p 891.00p 303734
01/12/2021 896.50p 896.50p 878.50p 888.50p 398340
30/11/2021 898.00p 898.07p 888.50p 890.00p 610464
29/11/2021 898.50p 908.00p 890.06p 906.50p 489261
26/11/2021 907.50p 908.47p 887.50p 892.00p 713790
25/11/2021 924.00p 932.00p 913.50p 930.00p 720137
24/11/2021 880.00p 911.50p 877.00p 900.00p 958532
23/11/2021 883.00p 890.00p 876.50p 878.00p 454108
22/11/2021 887.50p 890.50p 877.50p 883.00p 369564
19/11/2021 886.00p 887.00p 878.00p 881.50p 3064898
18/11/2021 875.00p 890.50p 875.00p 884.50p 255118
17/11/2021 895.00p 895.00p 882.50p 884.00p 315635
16/11/2021 906.00p 906.00p 892.00p 892.00p 691533
15/11/2021 906.00p 906.00p 890.50p 900.00p 308786
12/11/2021 898.50p 900.50p 891.50p 899.00p 1873713
11/11/2021 893.50p 900.00p 892.00p 898.50p 261900
10/11/2021 886.50p 904.10p 882.00p 897.50p 1412324
09/11/2021 888.00p 890.00p 877.50p 886.50p 431217
08/11/2021 900.00p 900.00p 880.50p 880.50p 190589
05/11/2021 913.50p 913.50p 891.50p 900.00p 554909
04/11/2021 890.50p 901.00p 883.50p 896.50p 1329156
03/11/2021 902.00p 902.00p 881.00p 883.00p 377065
02/11/2021 879.50p 902.50p 879.50p 898.50p 317910
01/11/2021 866.50p 898.00p 866.50p 893.00p 270901
29/10/2021 898.00p 898.50p 878.00p 888.00p 243217
28/10/2021 896.50p 897.50p 887.00p 896.50p 357121
27/10/2021 876.50p 888.00p 876.50p 886.50p 576995
26/10/2021 875.00p 889.00p 870.50p 889.00p 368000
25/10/2021 891.00p 891.00p 873.00p 875.00p 227324
22/10/2021 875.00p 887.00p 875.00p 882.50p 438503
21/10/2021 893.00p 894.00p 877.50p 877.50p 339394
20/10/2021 895.50p 900.00p 892.00p 896.50p 292629
19/10/2021 905.00p 910.00p 896.50p 899.00p 394081
18/10/2021 896.00p 903.50p 892.50p 903.50p 451604
15/10/2021 906.00p 909.50p 897.50p 900.50p 503163
14/10/2021 905.00p 907.00p 898.00p 907.00p 544182
13/10/2021 900.00p 918.00p 896.50p 903.00p 730488
12/10/2021 860.00p 891.50p 851.00p 888.00p 1450100
11/10/2021 890.50p 890.50p 836.50p 859.00p 1410395
08/10/2021 908.50p 908.50p 900.50p 903.00p 459373
07/10/2021 900.50p 905.79p 895.00p 904.00p 527433
06/10/2021 885.50p 891.00p 870.14p 885.50p 385217
05/10/2021 875.00p 897.00p 875.00p 890.00p 319077
04/10/2021 875.00p 900.50p 875.00p 887.00p 480593
01/10/2021 883.00p 897.50p 878.50p 889.50p 385297
30/09/2021 914.00p 914.00p 893.50p 893.50p 498629
29/09/2021 898.50p 901.76p 891.50p 895.00p 379341
28/09/2021 902.00p 904.00p 889.50p 889.50p 507626
27/09/2021 910.50p 915.50p 900.00p 900.50p 328789
24/09/2021 903.00p 922.70p 903.00p 903.00p 225503
23/09/2021 932.50p 933.50p 920.00p 920.00p 336100
22/09/2021 911.50p 930.50p 911.50p 924.50p 465946
21/09/2021 888.00p 921.50p 882.00p 917.00p 626880
20/09/2021 878.50p 885.50p 869.50p 883.00p 536333
17/09/2021 923.50p 923.50p 882.50p 893.00p 1330486

*Close Price adjusted for both dividends and splits