Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/05/2019 915.50p 920.50p 905.00p 906.50p 146418
30/04/2019 912.50p 916.00p 903.00p 913.50p 761385
29/04/2019 899.00p 915.50p 891.35p 910.00p 600699
26/04/2019 906.50p 908.50p 892.00p 892.00p 795953
25/04/2019 912.00p 917.00p 905.00p 908.00p 1106209
24/04/2019 910.00p 913.82p 905.50p 909.50p 1236576
23/04/2019 917.00p 920.00p 910.00p 910.50p 1066839
18/04/2019 915.50p 928.00p 913.50p 918.00p 554528
17/04/2019 930.50p 931.00p 914.50p 916.00p 778286
16/04/2019 930.00p 940.00p 928.00p 931.00p 691237
15/04/2019 935.50p 937.50p 917.00p 932.00p 1407477
12/04/2019 955.00p 956.50p 928.00p 934.50p 968637
11/04/2019 956.50p 962.00p 948.50p 953.00p 427612
10/04/2019 946.00p 956.50p 944.50p 953.50p 707371
09/04/2019 948.00p 952.00p 942.00p 945.50p 576076
08/04/2019 951.00p 957.50p 947.50p 952.00p 509101
05/04/2019 961.00p 961.00p 951.00p 951.00p 614370
04/04/2019 954.00p 958.50p 949.50p 956.00p 691700
03/04/2019 953.00p 957.50p 945.50p 955.00p 598673
02/04/2019 968.50p 968.50p 943.50p 943.50p 689428
01/04/2019 952.50p 964.00p 952.50p 955.00p 655855
29/03/2019 952.50p 955.00p 942.50p 952.50p 895369
28/03/2019 926.50p 953.50p 926.50p 949.50p 809675
27/03/2019 934.50p 946.00p 918.50p 931.50p 599841
26/03/2019 927.00p 934.80p 921.50p 930.00p 531596
25/03/2019 923.00p 926.50p 916.50p 920.00p 748837
22/03/2019 946.50p 951.59p 926.50p 927.50p 777248
21/03/2019 953.00p 962.50p 941.00p 946.00p 871726
20/03/2019 952.00p 962.50p 946.00p 953.00p 920725
19/03/2019 940.50p 958.50p 940.50p 953.00p 517378
18/03/2019 939.50p 950.50p 939.00p 946.50p 355666
15/03/2019 910.00p 946.00p 895.50p 946.00p 1277558
14/03/2019 935.00p 945.00p 932.50p 941.50p 824669
13/03/2019 938.00p 949.50p 936.00p 936.50p 773062
12/03/2019 936.50p 941.50p 928.50p 940.00p 459838
11/03/2019 929.00p 943.50p 919.50p 931.00p 507765
08/03/2019 937.50p 937.50p 927.50p 930.00p 599616
07/03/2019 928.50p 939.00p 924.50p 936.00p 703883
06/03/2019 920.50p 930.19p 920.50p 926.00p 692101
05/03/2019 924.50p 931.50p 919.50p 925.00p 624651
04/03/2019 922.00p 934.00p 922.00p 927.50p 517115
01/03/2019 921.00p 925.00p 906.00p 923.50p 730927
28/02/2019 909.00p 922.00p 906.00p 919.00p 419256
27/02/2019 916.00p 920.00p 905.00p 910.00p 874347
26/02/2019 915.00p 924.50p 913.00p 922.00p 537838
25/02/2019 923.00p 930.50p 914.00p 920.00p 731440
22/02/2019 921.00p 926.50p 910.41p 925.50p 616637
21/02/2019 909.00p 921.00p 902.25p 921.00p 515343
20/02/2019 905.50p 914.00p 898.50p 914.00p 818450
19/02/2019 890.00p 902.50p 890.00p 901.00p 417767
18/02/2019 899.00p 900.77p 890.50p 894.00p 471822
15/02/2019 892.00p 901.50p 888.00p 897.50p 801650
14/02/2019 888.50p 897.00p 883.00p 890.00p 852863
13/02/2019 891.50p 898.25p 886.00p 888.00p 615482
12/02/2019 896.50p 902.50p 881.50p 886.50p 639805
11/02/2019 908.50p 915.50p 905.00p 912.00p 889069
08/02/2019 913.50p 917.00p 907.00p 912.50p 430505
07/02/2019 910.50p 918.00p 906.00p 912.00p 539616
06/02/2019 908.00p 919.50p 900.50p 914.50p 842149
05/02/2019 902.50p 915.50p 895.00p 915.50p 758598
04/02/2019 891.00p 902.00p 891.00p 900.50p 990885
01/02/2019 879.00p 899.50p 879.00p 891.00p 693557
31/01/2019 857.00p 890.00p 857.00p 880.50p 1121961
30/01/2019 873.50p 882.00p 871.50p 877.50p 623580
29/01/2019 862.50p 880.00p 862.50p 874.00p 509060
28/01/2019 863.50p 877.00p 858.50p 863.00p 601565
25/01/2019 880.00p 880.00p 861.50p 864.50p 541389
24/01/2019 886.00p 887.00p 874.50p 876.50p 482982
23/01/2019 874.00p 888.00p 873.50p 885.00p 504371
22/01/2019 882.00p 886.00p 879.50p 881.00p 863819
21/01/2019 874.00p 883.00p 874.00p 879.00p 397549
18/01/2019 868.00p 878.50p 865.00p 875.00p 478974
17/01/2019 869.00p 870.00p 859.00p 870.00p 467509
16/01/2019 870.00p 870.00p 854.00p 867.50p 690303
15/01/2019 855.00p 867.50p 851.50p 867.00p 783762
14/01/2019 851.50p 860.00p 849.50p 855.00p 707205
11/01/2019 846.00p 864.50p 842.00p 858.50p 526364
10/01/2019 843.00p 848.50p 836.00p 846.50p 614273
09/01/2019 823.00p 867.50p 821.50p 839.50p 1102323
08/01/2019 817.50p 832.25p 817.50p 820.50p 518986
07/01/2019 830.00p 830.00p 811.00p 818.50p 516858
04/01/2019 818.00p 829.50p 812.50p 826.00p 502206
03/01/2019 808.50p 820.00p 797.00p 818.00p 539744
02/01/2019 796.50p 819.00p 794.00p 808.00p 742230
31/12/2018 797.00p 806.50p 797.00p 799.50p 105634
28/12/2018 797.50p 804.00p 791.50p 799.50p 579783
27/12/2018 819.00p 821.00p 783.00p 786.00p 657576
24/12/2018 804.00p 820.50p 804.00p 820.50p 77961
21/12/2018 806.50p 817.00p 804.00p 817.00p 997908
20/12/2018 805.50p 823.50p 797.00p 810.00p 646330
19/12/2018 800.00p 817.50p 798.00p 816.00p 744701
18/12/2018 802.00p 808.00p 798.37p 801.00p 595994
17/12/2018 821.50p 821.50p 801.50p 806.50p 682349
14/12/2018 812.00p 823.00p 806.87p 819.50p 809189
13/12/2018 828.00p 828.00p 817.50p 820.00p 529104
12/12/2018 812.50p 832.50p 810.00p 828.50p 885290
11/12/2018 810.00p 814.50p 800.50p 808.00p 696285
10/12/2018 809.50p 822.00p 800.00p 804.50p 941494
07/12/2018 809.00p 825.00p 791.50p 811.00p 1176729
06/12/2018 824.50p 825.00p 799.50p 805.50p 904251
05/12/2018 847.50p 859.58p 832.50p 842.50p 1295858
04/12/2018 870.00p 878.00p 849.00p 849.50p 1931275
03/12/2018 865.00p 870.50p 847.69p 858.50p 1102665
30/11/2018 854.00p 869.00p 838.00p 856.50p 1215350
29/11/2018 808.50p 847.50p 805.50p 847.50p 1797206
28/11/2018 793.00p 799.00p 782.50p 782.50p 896006
27/11/2018 794.00p 804.00p 792.50p 794.00p 564348
26/11/2018 807.50p 812.00p 797.00p 798.50p 797005
23/11/2018 803.00p 807.00p 799.61p 804.00p 395642
22/11/2018 811.00p 816.00p 804.50p 804.50p 505703
21/11/2018 807.50p 813.00p 804.50p 812.50p 500860
20/11/2018 809.00p 812.50p 800.00p 807.50p 1305192
19/11/2018 810.50p 826.50p 808.00p 808.00p 847319
16/11/2018 818.00p 827.50p 808.50p 815.00p 1046500
15/11/2018 820.50p 825.00p 809.50p 816.00p 646402
14/11/2018 820.50p 827.00p 816.50p 821.50p 656110
13/11/2018 825.50p 829.00p 821.00p 827.00p 505147
12/11/2018 831.50p 831.50p 812.50p 824.50p 451935
09/11/2018 816.00p 832.50p 807.00p 830.00p 601432
08/11/2018 821.00p 829.50p 818.00p 824.00p 507749
07/11/2018 804.00p 829.00p 799.83p 817.00p 777698
06/11/2018 800.00p 806.00p 794.50p 805.50p 965661
05/11/2018 792.50p 804.00p 789.20p 800.00p 674022
02/11/2018 797.50p 803.50p 788.50p 797.50p 608581
01/11/2018 788.50p 797.50p 788.50p 796.00p 581995
31/10/2018 794.50p 794.50p 787.00p 791.00p 458922
30/10/2018 780.50p 791.00p 780.50p 789.00p 338255
29/10/2018 781.50p 791.00p 774.50p 785.00p 477300
26/10/2018 778.50p 782.00p 770.00p 777.00p 529541
25/10/2018 772.50p 783.50p 768.00p 782.00p 583970
24/10/2018 762.50p 784.00p 760.25p 777.00p 631742
23/10/2018 770.50p 772.50p 761.50p 764.50p 676470
22/10/2018 781.50p 786.00p 780.00p 780.50p 261720
19/10/2018 780.50p 781.50p 771.00p 781.50p 339314
18/10/2018 764.50p 778.50p 764.50p 777.00p 412676
17/10/2018 775.50p 780.50p 763.00p 767.00p 395436
16/10/2018 760.00p 781.00p 753.50p 775.00p 612408
15/10/2018 753.50p 757.00p 741.50p 755.00p 429385
12/10/2018 751.00p 759.50p 746.00p 755.50p 630310
11/10/2018 747.00p 752.50p 740.50p 745.00p 851897
10/10/2018 757.00p 761.50p 746.50p 758.00p 760387
09/10/2018 755.00p 761.00p 751.00p 753.50p 561602
08/10/2018 768.00p 768.00p 752.00p 757.50p 680288
05/10/2018 781.50p 781.50p 762.50p 764.50p 474362
04/10/2018 790.50p 791.66p 775.03p 777.00p 703920
03/10/2018 788.00p 797.50p 775.00p 793.50p 315674
02/10/2018 790.00p 797.50p 784.50p 786.50p 383293
01/10/2018 786.00p 792.50p 784.61p 792.50p 654503
28/09/2018 790.50p 792.00p 782.50p 782.50p 465970
27/09/2018 793.50p 793.50p 786.50p 789.50p 322275
26/09/2018 782.00p 793.00p 781.06p 789.00p 556367
25/09/2018 788.00p 790.22p 782.00p 782.00p 513681
24/09/2018 796.00p 801.00p 790.00p 790.00p 614604
21/09/2018 797.00p 802.00p 794.50p 794.50p 841044
20/09/2018 801.50p 806.43p 788.50p 795.00p 870651
19/09/2018 807.00p 812.00p 797.50p 800.00p 487358
18/09/2018 803.00p 807.00p 800.00p 807.00p 293435
17/09/2018 800.00p 804.50p 796.98p 802.00p 216939
14/09/2018 804.50p 806.50p 797.50p 803.50p 270968
13/09/2018 805.00p 806.22p 797.29p 799.00p 290219
12/09/2018 792.50p 803.50p 789.00p 803.00p 528841
11/09/2018 807.00p 811.00p 787.00p 792.00p 661166
10/09/2018 805.00p 810.50p 801.00p 810.50p 356590
07/09/2018 808.50p 812.50p 800.00p 805.00p 565884
06/09/2018 826.00p 826.00p 809.00p 811.00p 489965
05/09/2018 821.00p 825.00p 815.50p 821.00p 763206
04/09/2018 828.00p 829.00p 823.00p 825.00p 423375
03/09/2018 814.50p 826.00p 810.31p 826.00p 362659
31/08/2018 812.00p 819.50p 811.00p 815.00p 700902
30/08/2018 812.50p 813.50p 808.00p 813.50p 620958
29/08/2018 803.50p 814.50p 802.56p 808.50p 845763
28/08/2018 804.50p 813.00p 802.50p 809.50p 369802
24/08/2018 800.00p 807.00p 800.00p 804.00p 420154
23/08/2018 800.00p 808.00p 782.00p 804.50p 324625
22/08/2018 789.00p 799.00p 789.00p 798.50p 459401
21/08/2018 785.00p 793.50p 785.00p 792.00p 457412
20/08/2018 783.50p 791.50p 782.50p 790.00p 284446
17/08/2018 792.00p 792.00p 783.00p 787.00p 281074
16/08/2018 785.50p 790.00p 778.50p 789.00p 343610
15/08/2018 785.50p 787.50p 775.00p 780.00p 549862
14/08/2018 788.00p 795.00p 784.50p 787.00p 342632
13/08/2018 788.00p 801.00p 784.50p 788.00p 165223
10/08/2018 800.00p 803.45p 790.50p 792.00p 406713
09/08/2018 802.50p 802.50p 789.00p 798.50p 292864
08/08/2018 802.50p 815.50p 799.00p 803.00p 468361
07/08/2018 809.00p 809.00p 798.50p 799.00p 468728
06/08/2018 800.00p 807.00p 800.00p 801.00p 326616
03/08/2018 796.00p 802.50p 796.00p 800.00p 312668
02/08/2018 797.50p 806.00p 795.50p 795.50p 359318
01/08/2018 802.50p 811.00p 800.00p 800.50p 998672
31/07/2018 804.00p 809.00p 800.00p 804.00p 581880
30/07/2018 800.50p 807.50p 799.50p 800.50p 449624
27/07/2018 828.50p 832.50p 782.00p 808.00p 1593757
26/07/2018 840.00p 840.00p 822.00p 830.00p 789680
25/07/2018 808.00p 844.00p 808.00p 834.50p 1275229
24/07/2018 789.00p 815.00p 756.00p 814.00p 1659994
23/07/2018 787.00p 787.63p 773.00p 779.00p 1004037
20/07/2018 779.50p 789.50p 772.50p 789.50p 685480
19/07/2018 783.50p 783.50p 772.00p 778.00p 489412
18/07/2018 776.00p 784.00p 776.00p 779.00p 482089

*Close Price adjusted for both dividends and splits