Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
13/02/2020 929.00p 934.00p 922.00p 930.50p 523909
12/02/2020 924.00p 946.50p 924.00p 932.00p 466845
11/02/2020 924.50p 941.00p 924.50p 936.00p 406769
10/02/2020 959.00p 959.00p 926.00p 931.00p 428444
07/02/2020 959.00p 959.00p 935.00p 941.50p 812632
06/02/2020 925.00p 946.50p 925.00p 943.50p 675251
05/02/2020 918.00p 932.00p 913.50p 925.50p 1262052
04/02/2020 942.50p 953.00p 921.00p 921.00p 1038831
03/02/2020 936.50p 949.50p 918.50p 945.00p 1534854
31/01/2020 896.50p 927.50p 881.00p 925.50p 1777002
30/01/2020 868.50p 890.00p 868.50p 876.00p 583694
29/01/2020 903.00p 911.50p 874.50p 890.00p 770976
28/01/2020 896.00p 906.50p 891.00p 905.00p 554344
27/01/2020 895.00p 906.00p 892.00p 892.00p 891835
24/01/2020 895.50p 907.50p 895.50p 905.00p 504218
23/01/2020 898.00p 902.00p 892.00p 892.00p 640474
22/01/2020 896.50p 902.00p 893.22p 898.00p 687757
21/01/2020 884.00p 904.00p 884.00p 896.50p 609083
20/01/2020 862.50p 906.00p 859.00p 900.00p 921446
17/01/2020 878.00p 879.50p 862.00p 874.50p 998135
16/01/2020 875.00p 876.50p 854.50p 857.50p 1229667
15/01/2020 875.50p 875.50p 854.50p 868.50p 1447102
14/01/2020 884.50p 886.00p 866.00p 872.50p 693900
13/01/2020 872.00p 890.00p 872.00p 882.00p 405392
10/01/2020 885.00p 886.50p 876.00p 880.00p 740717
09/01/2020 891.00p 893.50p 879.50p 879.50p 628459
08/01/2020 889.00p 889.00p 874.50p 884.00p 535900
07/01/2020 902.00p 907.50p 887.50p 887.50p 538150
06/01/2020 907.00p 911.94p 896.00p 902.50p 637223
03/01/2020 917.00p 919.59p 901.50p 906.50p 542529
02/01/2020 909.00p 920.50p 904.00p 904.50p 799478
31/12/2019 907.00p 908.96p 902.00p 904.50p 92078
30/12/2019 910.50p 914.00p 902.00p 906.00p 541044
27/12/2019 897.00p 917.18p 892.00p 904.00p 480461
24/12/2019 904.50p 906.00p 889.50p 889.50p 219038
23/12/2019 898.50p 907.00p 892.00p 904.00p 442066
20/12/2019 896.50p 900.00p 892.00p 893.50p 1305052
19/12/2019 909.00p 909.00p 891.50p 894.00p 1033907
18/12/2019 889.00p 905.00p 889.00p 898.00p 712347
17/12/2019 915.50p 917.08p 892.50p 895.00p 948514
16/12/2019 919.00p 925.68p 913.50p 916.00p 1042596
13/12/2019 925.50p 935.50p 918.00p 918.50p 1111772
12/12/2019 916.50p 916.50p 899.50p 910.50p 1048676
11/12/2019 924.00p 929.55p 905.00p 905.00p 1885501
10/12/2019 937.00p 940.00p 921.00p 921.00p 1402121
09/12/2019 941.00p 950.10p 940.00p 942.00p 657942
06/12/2019 948.00p 956.00p 939.00p 946.00p 922844
05/12/2019 949.50p 949.50p 929.00p 937.00p 872331
04/12/2019 961.00p 962.50p 945.50p 962.50p 679936
03/12/2019 969.00p 971.42p 953.50p 956.00p 539481
02/12/2019 973.50p 982.50p 963.50p 964.00p 1205855
29/11/2019 994.50p 994.50p 969.00p 969.00p 747549
28/11/2019 981.50p 992.52p 977.00p 990.50p 612372
27/11/2019 975.00p 997.00p 950.00p 985.00p 988869
26/11/2019 992.50p 992.50p 982.00p 985.00p 784753
25/11/2019 981.50p 994.50p 977.50p 987.00p 663365
22/11/2019 963.00p 981.50p 958.50p 974.50p 826791
21/11/2019 956.00p 963.00p 945.00p 958.50p 647038
20/11/2019 963.00p 975.50p 958.50p 960.50p 512686
19/11/2019 960.00p 970.00p 960.00p 967.50p 446372
18/11/2019 960.50p 964.50p 954.00p 963.00p 450555
15/11/2019 951.00p 963.00p 944.00p 955.00p 777955
14/11/2019 944.50p 953.50p 944.00p 944.50p 471016
13/11/2019 942.00p 954.50p 936.92p 948.00p 820435
12/11/2019 955.00p 964.00p 950.00p 952.00p 523985
11/11/2019 950.00p 958.50p 950.00p 954.50p 532329
08/11/2019 953.50p 960.00p 949.50p 953.50p 768348
07/11/2019 966.50p 967.50p 950.16p 956.00p 928548
06/11/2019 965.50p 968.90p 955.50p 964.50p 690664
05/11/2019 984.00p 984.00p 960.00p 963.50p 718972
04/11/2019 981.50p 987.00p 972.00p 979.50p 2082303
01/11/2019 981.00p 988.00p 971.00p 974.00p 824500
31/10/2019 997.00p 1,001.00p 987.00p 987.00p 669744
30/10/2019 1,003.00p 1,005.00p 996.50p 996.50p 600710
29/10/2019 999.50p 1,008.00p 994.00p 1,000.00p 372182
28/10/2019 1,001.00p 1,009.30p 998.82p 1,004.00p 550671
25/10/2019 1,023.00p 1,027.00p 1,004.00p 1,007.00p 814199
24/10/2019 1,023.00p 1,025.00p 1,002.00p 1,025.00p 857493
23/10/2019 1,018.00p 1,034.00p 1,012.00p 1,018.00p 777808
22/10/2019 1,060.00p 1,060.00p 1,030.00p 1,034.00p 826102
21/10/2019 1,054.00p 1,067.00p 1,051.00p 1,051.00p 715129
18/10/2019 1,044.00p 1,064.00p 1,042.00p 1,055.00p 878296
17/10/2019 1,058.00p 1,079.00p 1,052.00p 1,068.00p 795230
16/10/2019 1,059.00p 1,064.00p 1,047.00p 1,058.00p 1311091
15/10/2019 1,016.00p 1,055.00p 1,013.60p 1,052.00p 1640927
14/10/2019 1,008.00p 1,015.00p 996.00p 1,015.00p 570423
11/10/2019 988.00p 1,022.00p 987.00p 1,019.00p 970875
10/10/2019 998.00p 1,005.00p 983.00p 992.00p 649631
09/10/2019 979.00p 987.00p 979.00p 987.00p 760828
08/10/2019 982.50p 987.00p 979.50p 985.00p 583733
07/10/2019 991.00p 996.00p 980.50p 984.50p 602747
04/10/2019 960.00p 986.50p 959.50p 986.50p 517620
03/10/2019 964.00p 967.50p 953.00p 960.50p 398816
02/10/2019 974.00p 984.00p 957.00p 959.50p 628672
01/10/2019 990.50p 990.50p 977.00p 983.00p 488074
30/09/2019 974.00p 988.50p 974.00p 983.50p 364306
27/09/2019 980.50p 986.00p 974.50p 979.00p 467229
26/09/2019 966.00p 987.69p 962.00p 983.00p 457868
25/09/2019 962.50p 974.50p 962.50p 974.50p 414843
24/09/2019 974.50p 976.00p 959.00p 974.50p 409193
23/09/2019 980.00p 980.00p 964.50p 964.50p 600045
20/09/2019 963.50p 979.11p 960.50p 976.00p 992519
19/09/2019 952.50p 965.00p 944.00p 965.00p 857748
18/09/2019 933.50p 950.00p 933.00p 948.50p 996205
17/09/2019 920.50p 935.00p 920.50p 935.00p 568412
16/09/2019 930.00p 930.00p 917.50p 927.00p 798285
13/09/2019 916.50p 933.00p 912.50p 925.00p 906945
12/09/2019 894.50p 904.00p 889.50p 899.50p 701035
11/09/2019 857.00p 894.50p 857.00p 893.00p 724079
10/09/2019 865.50p 865.50p 853.00p 857.00p 444166
09/09/2019 881.00p 886.62p 861.00p 861.00p 266622
06/09/2019 882.00p 885.60p 876.00p 880.50p 365970
05/09/2019 891.50p 897.00p 876.50p 880.00p 391337
04/09/2019 892.00p 903.00p 882.00p 898.50p 464720
03/09/2019 882.00p 892.00p 872.50p 892.00p 484435
02/09/2019 866.50p 884.50p 866.50p 880.50p 219528
30/08/2019 864.50p 877.50p 864.00p 867.50p 306317
29/08/2019 850.50p 869.50p 850.50p 868.00p 516583
28/08/2019 859.00p 859.00p 849.00p 856.50p 643070
27/08/2019 855.50p 861.00p 849.50p 856.00p 638019
23/08/2019 871.50p 878.00p 859.00p 859.00p 201683
22/08/2019 866.00p 870.20p 861.45p 866.00p 289379
21/08/2019 856.00p 872.00p 855.98p 871.00p 204241
20/08/2019 869.50p 871.50p 857.50p 857.50p 316216
19/08/2019 858.00p 866.50p 856.50p 866.50p 561326
16/08/2019 854.00p 859.00p 835.50p 857.50p 407639
15/08/2019 852.00p 858.50p 843.00p 850.00p 412777
14/08/2019 863.00p 870.00p 850.00p 850.50p 541479
13/08/2019 860.00p 872.50p 856.00p 864.00p 585140
12/08/2019 869.50p 879.50p 862.50p 864.00p 523324
09/08/2019 869.50p 881.61p 866.50p 866.50p 398757
08/08/2019 871.00p 971.00p 862.50p 876.50p 421117
07/08/2019 875.50p 875.50p 861.50p 867.50p 715334
06/08/2019 874.00p 885.00p 868.50p 870.00p 597568
05/08/2019 898.50p 902.70p 875.00p 875.00p 1014397
02/08/2019 920.00p 921.00p 905.00p 905.00p 717703
01/08/2019 921.50p 925.00p 901.00p 923.50p 813386
31/07/2019 917.50p 920.50p 909.00p 917.00p 652162
30/07/2019 922.50p 926.00p 911.50p 918.00p 478293
29/07/2019 908.50p 920.50p 906.50p 917.00p 495124
26/07/2019 899.00p 912.50p 895.00p 912.50p 489406
25/07/2019 888.50p 898.50p 884.00p 897.00p 634120
24/07/2019 880.50p 890.00p 869.00p 890.00p 966020
23/07/2019 890.00p 891.50p 880.00p 884.50p 470519
22/07/2019 883.00p 890.00p 877.50p 883.50p 554241
19/07/2019 887.00p 894.50p 882.50p 886.50p 755284
18/07/2019 872.50p 889.50p 872.50p 886.00p 688316
17/07/2019 859.50p 877.00p 859.50p 877.00p 1098609
16/07/2019 865.00p 871.00p 846.77p 869.00p 979194
15/07/2019 884.00p 887.50p 875.00p 884.50p 553521
12/07/2019 881.00p 892.00p 875.50p 880.00p 756635
11/07/2019 894.00p 898.50p 881.50p 881.50p 443541
10/07/2019 885.50p 891.00p 881.00p 889.00p 363735
09/07/2019 892.00p 894.50p 884.00p 887.50p 607099
08/07/2019 897.50p 897.50p 887.50p 891.00p 437192
05/07/2019 915.50p 915.50p 893.50p 894.00p 319169
04/07/2019 914.00p 918.00p 909.00p 910.50p 424648
03/07/2019 910.50p 921.50p 909.00p 918.50p 644972
02/07/2019 897.00p 911.50p 895.50p 900.00p 743942
01/07/2019 888.50p 897.50p 887.00p 895.50p 459287
28/06/2019 887.50p 891.00p 879.54p 888.50p 578692
27/06/2019 881.00p 889.00p 880.50p 885.00p 486759
26/06/2019 877.00p 887.00p 875.50p 886.00p 666843
25/06/2019 885.50p 893.00p 880.00p 881.50p 893270
24/06/2019 888.50p 899.50p 887.50p 894.00p 509045
21/06/2019 889.50p 898.50p 881.00p 887.50p 1521500
20/06/2019 884.50p 888.50p 882.50p 886.50p 691173
19/06/2019 885.50p 887.50p 879.88p 882.00p 712469
18/06/2019 887.00p 904.00p 885.50p 890.00p 743751
17/06/2019 887.50p 893.50p 879.88p 891.00p 498352
14/06/2019 891.50p 903.00p 886.50p 888.50p 770183
13/06/2019 902.00p 909.00p 894.00p 894.00p 627278
12/06/2019 912.00p 914.00p 903.50p 905.00p 556159
11/06/2019 919.00p 919.50p 902.25p 909.00p 584113
10/06/2019 910.50p 922.00p 910.50p 918.50p 456588
07/06/2019 920.50p 930.50p 910.00p 915.00p 731144
06/06/2019 918.00p 928.00p 914.50p 917.00p 687935
05/06/2019 901.50p 926.00p 901.00p 917.50p 825580
04/06/2019 906.00p 914.50p 900.00p 901.50p 606898
03/06/2019 882.50p 908.00p 882.50p 907.00p 940794
31/05/2019 886.50p 893.00p 881.70p 890.00p 784645
30/05/2019 887.00p 898.20p 873.00p 892.00p 554756
29/05/2019 918.00p 918.00p 893.50p 893.50p 592012
28/05/2019 932.50p 933.00p 916.00p 921.50p 1003343
24/05/2019 954.50p 966.75p 926.50p 928.00p 891974
23/05/2019 927.50p 935.00p 923.50p 930.00p 703833
22/05/2019 929.50p 943.00p 925.10p 926.00p 909467
21/05/2019 929.00p 939.50p 928.50p 938.00p 575627
20/05/2019 933.50p 942.50p 927.50p 932.50p 976098
17/05/2019 927.00p 936.50p 922.00p 936.50p 441091
16/05/2019 925.00p 931.50p 922.50p 926.50p 470646
15/05/2019 922.00p 928.50p 918.50p 921.50p 425961
14/05/2019 904.50p 917.50p 895.50p 916.00p 785012
13/05/2019 903.00p 910.00p 896.00p 901.50p 479614
10/05/2019 903.50p 913.00p 901.50p 908.00p 535348
09/05/2019 900.50p 906.00p 893.50p 897.00p 492949
08/05/2019 898.50p 906.50p 897.50p 906.00p 596876
07/05/2019 907.50p 918.50p 904.00p 904.00p 669328
03/05/2019 895.50p 909.00p 892.50p 903.00p 569371
02/05/2019 901.50p 908.00p 895.00p 895.00p 709293

*Close Price adjusted for both dividends and splits