Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/12/2020 826.00p 830.00p 807.00p 816.50p 740025
30/11/2020 802.00p 839.00p 788.50p 819.50p 1311306
27/11/2020 837.00p 846.00p 791.50p 805.50p 1115148
26/11/2020 796.50p 847.00p 785.07p 821.50p 779494
25/11/2020 823.50p 831.50p 804.00p 810.50p 688174
24/11/2020 836.50p 844.00p 822.78p 824.50p 547406
23/11/2020 844.50p 848.50p 835.00p 836.50p 631424
20/11/2020 831.50p 847.00p 831.50p 839.00p 257742
19/11/2020 864.50p 864.50p 833.00p 837.00p 448528
18/11/2020 862.00p 867.50p 853.00p 857.00p 379542
17/11/2020 867.50p 871.00p 859.00p 870.50p 672603
16/11/2020 848.50p 889.00p 842.00p 867.00p 777987
13/11/2020 828.00p 848.50p 828.00p 839.50p 492681
12/11/2020 827.00p 844.00p 810.26p 835.50p 671918
10/11/2020 822.00p 846.50p 816.43p 834.50p 928155
09/11/2020 732.00p 822.00p 732.00p 814.00p 879979
06/11/2020 746.50p 750.00p 735.50p 741.00p 298644
05/11/2020 749.50p 754.00p 735.00p 742.50p 526090
04/11/2020 729.00p 755.00p 726.00p 750.50p 393290
03/11/2020 741.00p 741.00p 724.00p 740.50p 425979
02/11/2020 724.00p 734.29p 717.00p 728.00p 778679
30/10/2020 732.00p 739.00p 724.34p 738.00p 387503
29/10/2020 769.50p 769.50p 736.50p 737.00p 623089
28/10/2020 769.00p 772.00p 744.50p 755.50p 448852
27/10/2020 788.50p 793.50p 774.00p 777.00p 989964
26/10/2020 791.50p 810.32p 791.50p 794.00p 487584
23/10/2020 767.50p 802.00p 767.50p 802.00p 580244
22/10/2020 772.50p 795.00p 768.25p 782.00p 1091549
21/10/2020 813.50p 813.50p 777.00p 777.00p 1205465
20/10/2020 772.50p 815.50p 772.00p 798.50p 1226876
19/10/2020 760.00p 760.50p 747.87p 750.50p 503359
16/10/2020 736.00p 753.00p 736.00p 745.50p 496162
15/10/2020 760.00p 760.00p 736.50p 745.50p 453243
14/10/2020 765.00p 776.00p 755.00p 759.00p 465546
13/10/2020 780.00p 780.50p 761.50p 761.50p 660194
12/10/2020 777.00p 785.00p 774.00p 776.00p 333171
09/10/2020 763.00p 785.00p 763.00p 779.00p 285233
08/10/2020 771.50p 783.50p 764.50p 777.50p 415365
07/10/2020 777.00p 791.50p 763.50p 765.00p 380860
06/10/2020 775.00p 776.00p 765.50p 775.00p 632997
05/10/2020 797.50p 802.50p 767.50p 771.00p 890139
02/10/2020 762.00p 801.50p 758.00p 794.00p 672977
01/10/2020 815.00p 819.18p 760.50p 770.00p 1518964
30/09/2020 815.00p 827.00p 815.00p 821.00p 426437
29/09/2020 827.50p 831.50p 817.50p 822.00p 391090
28/09/2020 821.00p 831.50p 812.00p 827.50p 440703
25/09/2020 818.00p 826.00p 814.00p 821.00p 731092
24/09/2020 822.00p 823.50p 810.00p 816.00p 442752
23/09/2020 825.50p 827.50p 816.00p 822.00p 647927
22/09/2020 821.00p 826.50p 793.50p 817.50p 720376
21/09/2020 833.00p 843.00p 805.50p 806.00p 432539
18/09/2020 856.50p 861.00p 837.50p 841.50p 1416029
17/09/2020 870.00p 870.00p 849.50p 863.50p 427796
16/09/2020 852.50p 869.00p 841.50p 862.00p 660640
15/09/2020 855.00p 855.00p 844.50p 852.50p 430227
14/09/2020 870.00p 870.00p 837.00p 849.50p 480666
11/09/2020 874.50p 874.50p 847.50p 847.50p 311776
10/09/2020 873.50p 873.50p 853.50p 863.00p 296167
09/09/2020 843.00p 867.00p 843.00p 857.50p 506680
08/09/2020 866.00p 869.00p 860.00p 862.50p 333914
07/09/2020 853.00p 867.50p 850.00p 866.00p 226424
04/09/2020 850.00p 862.00p 843.98p 852.50p 416709
03/09/2020 854.50p 868.50p 853.50p 853.50p 324039
02/09/2020 828.00p 861.50p 828.00p 860.00p 436003
01/09/2020 849.50p 850.00p 836.00p 842.00p 519824
31/08/2020 854.50p 854.50p 835.50p 847.50p 377338
28/08/2020 854.50p 854.50p 835.50p 847.50p 377338
27/08/2020 844.50p 848.00p 838.00p 844.00p 338227
26/08/2020 835.50p 844.00p 817.50p 842.00p 334258
25/08/2020 832.50p 841.00p 823.00p 832.00p 282918
24/08/2020 823.00p 833.00p 822.00p 826.00p 176556
21/08/2020 840.00p 840.00p 818.50p 821.50p 239743
20/08/2020 823.00p 828.00p 809.50p 826.50p 255748
19/08/2020 830.00p 836.00p 821.50p 826.00p 435729
18/08/2020 830.00p 843.50p 830.00p 834.00p 231074
17/08/2020 830.50p 846.50p 830.50p 841.50p 318626
14/08/2020 830.00p 845.00p 830.00p 842.00p 264590
13/08/2020 846.50p 852.69p 843.00p 848.00p 273815
12/08/2020 845.50p 852.00p 832.65p 851.50p 432087
11/08/2020 838.50p 847.50p 832.50p 843.00p 374702
10/08/2020 831.00p 838.50p 825.00p 831.50p 341792
07/08/2020 834.00p 835.00p 813.50p 834.00p 443129
06/08/2020 834.00p 834.00p 812.50p 822.50p 290951
05/08/2020 820.00p 834.00p 811.50p 834.00p 553063
04/08/2020 820.00p 820.00p 804.45p 810.00p 382319
03/08/2020 812.00p 814.50p 790.00p 813.00p 322992
31/07/2020 797.50p 819.00p 793.50p 798.50p 783615
30/07/2020 804.00p 811.98p 798.50p 802.50p 511437
29/07/2020 803.00p 821.00p 799.50p 812.00p 330480
28/07/2020 805.50p 805.50p 790.00p 802.50p 247851
27/07/2020 790.00p 801.00p 783.50p 797.50p 358249
24/07/2020 796.00p 801.00p 783.00p 787.00p 458769
23/07/2020 787.00p 811.00p 787.00p 794.00p 389167
22/07/2020 792.50p 802.50p 784.50p 795.00p 486360
21/07/2020 798.50p 803.50p 783.00p 797.50p 587776
20/07/2020 792.50p 802.50p 779.50p 792.50p 478344
17/07/2020 792.00p 794.94p 783.50p 789.00p 249957
16/07/2020 801.00p 801.00p 786.83p 792.00p 322267
15/07/2020 794.50p 802.50p 785.50p 800.00p 416358
14/07/2020 785.50p 791.50p 768.50p 791.50p 617393
13/07/2020 786.50p 793.00p 782.50p 787.00p 540819
10/07/2020 760.00p 781.00p 757.00p 781.00p 506705
09/07/2020 772.00p 775.50p 763.50p 764.00p 413379
08/07/2020 773.50p 773.50p 760.50p 766.00p 350757
07/07/2020 797.00p 797.00p 766.50p 766.50p 281869
06/07/2020 781.50p 786.50p 775.00p 779.50p 349311
03/07/2020 770.00p 781.50p 768.50p 768.50p 484602
02/07/2020 761.00p 772.50p 754.00p 768.00p 455863
01/07/2020 775.00p 775.00p 745.08p 753.50p 620428
30/06/2020 771.50p 779.00p 764.00p 770.00p 642238
29/06/2020 782.50p 782.50p 765.50p 770.50p 400498
26/06/2020 772.00p 784.00p 770.50p 778.00p 290565
25/06/2020 785.00p 788.50p 766.50p 770.00p 707717
24/06/2020 798.50p 805.79p 784.50p 784.50p 642762
23/06/2020 805.00p 816.22p 799.50p 811.50p 418040
22/06/2020 815.50p 815.50p 793.00p 802.00p 633128
19/06/2020 814.00p 824.00p 803.50p 823.50p 1739871
18/06/2020 812.50p 817.00p 791.00p 801.50p 586211
17/06/2020 803.00p 820.00p 798.00p 810.50p 1032497
16/06/2020 805.00p 818.50p 793.00p 798.50p 698564
15/06/2020 778.00p 793.00p 770.50p 790.00p 772076
12/06/2020 769.00p 793.50p 767.00p 785.00p 847181
11/06/2020 785.00p 789.00p 767.00p 777.50p 1020129
10/06/2020 783.50p 802.00p 783.50p 786.50p 1006987
09/06/2020 787.50p 793.50p 775.12p 786.00p 1071226
08/06/2020 792.00p 800.38p 782.81p 791.50p 674449
05/06/2020 752.00p 791.50p 752.00p 790.00p 670974
04/06/2020 772.00p 780.50p 765.00p 766.00p 644798
03/06/2020 738.00p 772.50p 737.16p 772.50p 590746
02/06/2020 731.00p 754.37p 730.50p 745.00p 595711
01/06/2020 732.50p 740.00p 720.18p 733.00p 722371
28/05/2020 767.00p 775.70p 748.00p 754.00p 1012423
27/05/2020 713.00p 771.00p 713.00p 763.50p 1062054
26/05/2020 710.50p 738.00p 701.00p 720.50p 881762
22/05/2020 677.50p 698.00p 669.00p 695.50p 506404
21/05/2020 697.50p 699.50p 686.00p 686.00p 567196
20/05/2020 695.50p 706.50p 690.00p 700.50p 474855
19/05/2020 710.00p 719.00p 704.00p 707.50p 487608
18/05/2020 698.00p 711.50p 698.00p 706.50p 467914
15/05/2020 671.50p 689.00p 671.50p 689.00p 676690
14/05/2020 693.50p 705.82p 662.50p 665.00p 584220
13/05/2020 717.00p 719.82p 694.00p 694.50p 546513
12/05/2020 707.00p 733.88p 707.00p 726.00p 595928
11/05/2020 708.00p 731.00p 708.00p 716.00p 559895
07/05/2020 700.50p 716.00p 700.50p 707.50p 506829
06/05/2020 728.50p 730.00p 702.50p 703.50p 652950
05/05/2020 714.00p 730.50p 714.00p 718.50p 472211
01/05/2020 733.50p 740.52p 715.00p 722.00p 180990
30/04/2020 743.00p 751.32p 731.00p 732.50p 562608
29/04/2020 737.00p 743.00p 725.00p 740.00p 540793
28/04/2020 721.00p 740.88p 720.50p 736.00p 445543
27/04/2020 727.50p 735.51p 710.50p 722.50p 555702
24/04/2020 721.50p 727.00p 710.00p 718.50p 689783
23/04/2020 722.00p 728.50p 709.00p 726.00p 593798
22/04/2020 702.00p 731.00p 702.00p 719.00p 650966
21/04/2020 715.50p 725.50p 700.00p 705.50p 579768
20/04/2020 728.00p 728.00p 716.00p 721.50p 597302
16/04/2020 687.50p 707.50p 677.00p 699.00p 747157
15/04/2020 709.50p 709.50p 683.00p 686.00p 648419
14/04/2020 715.00p 717.00p 688.00p 696.50p 553043
09/04/2020 694.50p 723.50p 694.50p 708.50p 606803
08/04/2020 687.50p 702.00p 677.00p 702.00p 598350
07/04/2020 685.00p 706.99p 681.50p 687.50p 664157
06/04/2020 648.50p 676.00p 648.50p 675.00p 470737
03/04/2020 667.50p 670.00p 642.87p 644.00p 609433
02/04/2020 652.50p 677.00p 651.50p 665.50p 502179
01/04/2020 682.00p 683.98p 656.50p 661.00p 768734
31/03/2020 666.50p 701.50p 658.00p 701.50p 988059
30/03/2020 674.00p 680.00p 625.00p 655.50p 1278708
27/03/2020 655.00p 677.00p 650.00p 669.50p 885856
26/03/2020 641.00p 674.50p 638.50p 668.50p 890824
25/03/2020 627.50p 661.00p 615.00p 650.00p 1233304
24/03/2020 615.50p 629.00p 584.00p 629.00p 1189360
23/03/2020 606.00p 607.00p 575.50p 601.00p 1576336
20/03/2020 616.50p 653.50p 610.50p 637.50p 2224110
19/03/2020 625.00p 626.50p 545.50p 602.50p 2262301
18/03/2020 642.00p 648.78p 536.00p 614.00p 1980884
17/03/2020 705.00p 718.00p 639.50p 648.00p 1900429
16/03/2020 708.00p 710.50p 640.00p 686.00p 1740647
13/03/2020 712.50p 744.00p 686.50p 742.00p 2625412
12/03/2020 737.50p 744.50p 687.50p 690.00p 1741119
11/03/2020 837.00p 837.00p 767.00p 767.00p 1668418
10/03/2020 836.50p 857.40p 821.00p 821.00p 1118491
09/03/2020 839.00p 843.00p 814.48p 822.00p 1541947
06/03/2020 907.50p 912.00p 855.00p 858.00p 1039772
05/03/2020 913.00p 915.50p 896.00p 911.00p 796180
04/03/2020 873.50p 904.00p 873.50p 904.00p 697397
03/03/2020 874.50p 897.50p 874.50p 882.00p 785590
02/03/2020 872.00p 884.26p 845.00p 866.50p 1103217
28/02/2020 857.00p 862.50p 831.50p 852.50p 1474229
27/02/2020 905.00p 905.00p 872.50p 874.50p 1256041
26/02/2020 917.50p 917.50p 894.50p 909.50p 1080538
25/02/2020 899.00p 907.00p 885.00p 904.00p 1222317
24/02/2020 926.00p 926.00p 884.50p 891.00p 571514
21/02/2020 927.00p 928.00p 916.00p 928.00p 378816
20/02/2020 939.00p 939.00p 918.00p 918.00p 527052
19/02/2020 911.00p 931.00p 911.00p 931.00p 352195
18/02/2020 928.50p 928.50p 912.50p 918.00p 381709
17/02/2020 936.00p 936.00p 909.15p 918.50p 493536
14/02/2020 915.00p 934.50p 915.00p 932.50p 480337

*Close Price adjusted for both dividends and splits