Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/07/2018 783.50p 783.50p 772.00p 778.00p 489412
18/07/2018 776.00p 784.00p 776.00p 779.00p 482089
17/07/2018 778.00p 783.13p 776.00p 780.00p 411186
16/07/2018 784.50p 790.00p 779.00p 781.00p 510268
13/07/2018 790.00p 797.50p 784.50p 784.50p 540498
12/07/2018 787.00p 787.50p 781.00p 784.00p 321963
11/07/2018 780.50p 788.00p 778.50p 784.00p 623958
10/07/2018 773.50p 789.00p 773.00p 786.50p 425485
09/07/2018 772.00p 779.50p 767.00p 778.00p 652641
06/07/2018 774.50p 777.50p 769.50p 770.50p 1541004
05/07/2018 781.50p 783.13p 765.00p 772.50p 1485787
04/07/2018 785.00p 786.00p 774.00p 780.50p 310938
03/07/2018 778.00p 790.50p 778.00p 782.00p 640936
02/07/2018 773.50p 779.50p 768.00p 777.00p 570388
29/06/2018 781.50p 784.00p 777.00p 779.00p 508608
28/06/2018 776.00p 779.00p 772.00p 777.00p 836293
27/06/2018 771.00p 779.50p 763.50p 777.00p 605434
26/06/2018 776.00p 776.00p 766.00p 767.00p 513395
25/06/2018 776.00p 777.50p 773.00p 775.50p 673431
22/06/2018 765.50p 784.50p 765.50p 780.00p 965825
21/06/2018 776.00p 778.50p 758.50p 761.00p 916512
20/06/2018 771.00p 777.50p 769.50p 775.00p 597134
19/06/2018 765.00p 772.50p 762.00p 765.00p 683872
18/06/2018 775.00p 776.50p 767.00p 768.50p 628684
15/06/2018 780.50p 785.50p 774.00p 774.00p 1366054
14/06/2018 781.50p 785.00p 775.22p 781.00p 938570
13/06/2018 787.00p 796.00p 784.50p 785.00p 1119048
12/06/2018 787.50p 798.00p 785.50p 787.00p 844266
11/06/2018 777.50p 788.50p 774.50p 785.00p 1272383
08/06/2018 781.50p 792.50p 774.29p 777.00p 639562
07/06/2018 797.50p 797.50p 782.00p 782.00p 628069
06/06/2018 804.50p 808.57p 788.50p 791.50p 3342787
05/06/2018 813.50p 819.50p 802.50p 806.00p 695423
04/06/2018 808.50p 817.50p 807.50p 815.00p 758126
01/06/2018 812.50p 822.00p 806.00p 808.50p 998371
31/05/2018 808.00p 819.00p 805.00p 809.50p 1585776
30/05/2018 803.00p 813.00p 791.49p 804.00p 1300245
29/05/2018 821.50p 823.62p 790.00p 804.00p 1410010
25/05/2018 825.00p 831.00p 816.78p 825.00p 1295666
24/05/2018 823.50p 836.50p 805.50p 825.00p 2380616
23/05/2018 796.00p 826.00p 777.00p 815.50p 2426905
22/05/2018 749.00p 758.50p 749.00p 758.50p 1033818
21/05/2018 748.50p 753.78p 742.50p 750.00p 333543
18/05/2018 745.50p 749.00p 741.50p 748.50p 446282
17/05/2018 747.00p 748.50p 743.50p 745.50p 457835
16/05/2018 752.50p 753.00p 741.50p 746.00p 648956
15/05/2018 749.00p 754.50p 747.50p 750.00p 587682
14/05/2018 753.50p 754.56p 747.72p 751.50p 403218
11/05/2018 752.00p 759.28p 751.00p 755.00p 487817
10/05/2018 747.00p 756.50p 739.50p 753.00p 752926
09/05/2018 745.00p 748.50p 737.00p 746.00p 580240
08/05/2018 739.50p 745.11p 737.00p 743.50p 582360
04/05/2018 732.50p 741.50p 732.50p 740.50p 591473
03/05/2018 737.00p 737.50p 729.50p 736.00p 686755
02/05/2018 724.00p 744.50p 719.00p 738.00p 815070
01/05/2018 718.50p 727.00p 718.50p 722.00p 208514
30/04/2018 722.00p 726.00p 716.00p 718.50p 640339
27/04/2018 716.00p 723.50p 704.35p 720.00p 910604
26/04/2018 713.50p 718.00p 709.50p 716.00p 369541
25/04/2018 711.50p 711.50p 704.00p 710.00p 535585
24/04/2018 714.50p 716.50p 706.50p 710.00p 574622
23/04/2018 711.50p 712.50p 703.00p 712.00p 822611
20/04/2018 708.00p 711.50p 699.96p 709.00p 338616
19/04/2018 703.00p 709.00p 700.50p 707.00p 383727
18/04/2018 706.00p 706.00p 694.00p 702.00p 702610
17/04/2018 697.00p 705.00p 689.00p 703.50p 702153
16/04/2018 703.50p 703.50p 691.50p 698.50p 712749
13/04/2018 697.50p 706.78p 694.00p 703.50p 974520
12/04/2018 696.00p 699.00p 693.50p 696.50p 668163
11/04/2018 701.00p 701.00p 691.50p 696.00p 587187
10/04/2018 699.50p 705.50p 692.50p 702.00p 635633
09/04/2018 687.50p 696.00p 682.94p 693.50p 609078
06/04/2018 674.50p 689.00p 674.00p 687.50p 649096
05/04/2018 674.00p 681.50p 670.50p 676.50p 424052
04/04/2018 670.00p 671.57p 657.50p 669.50p 733845
03/04/2018 679.00p 679.00p 670.00p 670.00p 483855
29/03/2018 682.00p 686.50p 679.00p 682.50p 492133
28/03/2018 669.00p 682.50p 663.00p 679.50p 694481
27/03/2018 667.50p 673.00p 657.66p 670.00p 430485
26/03/2018 674.00p 675.50p 659.50p 661.50p 724734
23/03/2018 663.00p 677.50p 662.28p 673.00p 813739
22/03/2018 674.00p 676.00p 664.50p 670.00p 652045
21/03/2018 684.00p 684.57p 675.50p 676.00p 566553
20/03/2018 683.00p 689.00p 678.00p 683.00p 574734
19/03/2018 692.00p 699.50p 679.50p 680.50p 1185971
16/03/2018 693.00p 696.23p 689.50p 691.00p 1299976
15/03/2018 690.00p 695.00p 687.00p 694.50p 659364
14/03/2018 679.00p 690.50p 678.50p 688.50p 691464
13/03/2018 716.00p 719.00p 673.00p 678.50p 1187582
12/03/2018 720.00p 721.50p 713.00p 718.50p 543456
09/03/2018 725.50p 725.50p 713.50p 716.50p 928083
08/03/2018 699.00p 735.00p 698.00p 724.50p 1455252
07/03/2018 685.00p 688.00p 680.00p 682.00p 675657
06/03/2018 684.00p 690.50p 683.00p 687.00p 547862
05/03/2018 676.50p 683.50p 674.77p 683.00p 565394
02/03/2018 669.00p 684.00p 668.50p 677.00p 622711
01/03/2018 678.50p 680.00p 666.50p 675.00p 660271
28/02/2018 688.50p 694.57p 677.50p 678.00p 601607
27/02/2018 702.00p 702.00p 687.50p 688.50p 481349
26/02/2018 692.00p 700.00p 688.00p 699.50p 728768
23/02/2018 693.00p 693.00p 686.50p 691.50p 385510
22/02/2018 691.00p 692.50p 682.50p 690.50p 620719
21/02/2018 702.00p 702.50p 691.72p 695.50p 516240
20/02/2018 693.50p 706.50p 690.50p 700.50p 778161
19/02/2018 693.00p 696.50p 689.50p 690.00p 473004
16/02/2018 682.50p 696.50p 681.16p 696.50p 720590
15/02/2018 681.50p 684.29p 661.50p 679.50p 719495
14/02/2018 673.50p 686.50p 671.00p 681.00p 1027552
13/02/2018 675.50p 677.00p 665.00p 668.00p 622003
12/02/2018 673.50p 675.00p 660.50p 674.50p 971648
09/02/2018 677.00p 682.50p 660.00p 670.00p 917419
08/02/2018 701.50p 705.79p 674.50p 675.00p 921196
07/02/2018 699.00p 706.00p 690.00p 704.50p 744883
06/02/2018 696.00p 702.50p 690.00p 693.00p 2012300
05/02/2018 723.00p 725.25p 710.00p 710.00p 1321750
02/02/2018 748.00p 763.00p 725.50p 726.00p 1760409
01/02/2018 737.00p 739.50p 716.50p 729.00p 1803311
31/01/2018 785.00p 786.50p 713.50p 734.50p 3703085
30/01/2018 790.50p 790.50p 780.00p 784.00p 772836
29/01/2018 798.00p 809.73p 788.00p 790.00p 1071954
26/01/2018 790.50p 799.31p 786.00p 796.00p 696279
25/01/2018 800.00p 804.50p 786.00p 789.00p 714982
24/01/2018 811.00p 814.50p 800.50p 800.50p 583836
23/01/2018 815.50p 817.50p 808.00p 810.00p 569380
22/01/2018 818.50p 821.50p 810.50p 812.00p 1036335
19/01/2018 815.50p 821.78p 811.00p 820.00p 805742
18/01/2018 819.00p 839.00p 810.00p 815.50p 1274308
17/01/2018 796.50p 802.50p 796.00p 800.00p 665349
16/01/2018 799.00p 802.50p 793.46p 797.00p 517203
15/01/2018 791.00p 802.00p 787.00p 800.00p 807510
12/01/2018 788.50p 791.00p 786.50p 789.00p 589341
11/01/2018 793.00p 793.00p 786.00p 788.00p 590171
10/01/2018 795.50p 797.00p 790.00p 791.50p 533067
09/01/2018 797.50p 801.00p 794.50p 794.50p 617522
08/01/2018 796.50p 800.00p 794.50p 796.50p 818381
05/01/2018 800.00p 802.50p 794.99p 798.00p 899047
04/01/2018 807.50p 808.18p 795.00p 799.50p 637987
03/01/2018 806.00p 809.50p 800.50p 806.00p 631005
02/01/2018 820.00p 820.00p 802.00p 804.00p 1175505
29/12/2017 810.50p 818.50p 807.50p 815.00p 330123
28/12/2017 811.00p 820.17p 809.50p 812.00p 682026
27/12/2017 801.00p 817.00p 801.00p 813.00p 819155
22/12/2017 808.00p 808.00p 803.00p 804.50p 223958
21/12/2017 802.50p 810.00p 790.50p 805.00p 804371
20/12/2017 807.00p 814.00p 803.50p 804.50p 693380
19/12/2017 799.00p 809.50p 798.00p 805.00p 1135832
18/12/2017 789.00p 800.00p 788.00p 798.50p 871257
15/12/2017 783.00p 794.50p 780.00p 789.50p 1531905
14/12/2017 788.00p 788.50p 777.00p 785.50p 1132714
13/12/2017 797.00p 799.00p 785.00p 787.50p 965793
12/12/2017 797.50p 804.00p 791.50p 802.00p 1298602
11/12/2017 798.50p 805.50p 793.00p 798.50p 695626
08/12/2017 795.00p 805.50p 791.50p 800.00p 906012
07/12/2017 804.50p 804.50p 791.50p 796.50p 1118744
06/12/2017 816.00p 823.50p 807.00p 820.00p 1097648
05/12/2017 818.50p 825.00p 815.00p 819.50p 721488
04/12/2017 807.50p 824.00p 804.50p 820.00p 1079344
01/12/2017 801.00p 813.50p 801.00p 805.00p 853480
30/11/2017 811.50p 820.00p 796.00p 805.00p 2917189
29/11/2017 767.00p 821.50p 767.00p 811.00p 2775424
28/11/2017 758.00p 764.50p 756.66p 758.50p 775711
27/11/2017 758.50p 767.50p 757.00p 759.50p 753719
24/11/2017 764.00p 767.50p 761.50p 761.50p 533798
23/11/2017 762.00p 764.00p 757.00p 763.50p 423610
22/11/2017 761.00p 767.50p 758.00p 761.50p 670066
21/11/2017 754.50p 762.00p 753.50p 761.50p 675772
20/11/2017 747.00p 760.50p 753.00p 755.00p 687215
17/11/2017 757.50p 766.50p 754.00p 755.50p 603518
16/11/2017 744.50p 761.50p 740.50p 761.00p 642249
15/11/2017 741.00p 747.50p 738.00p 740.00p 844439
14/11/2017 757.00p 757.50p 724.50p 743.00p 1328825
13/11/2017 769.50p 773.50p 758.00p 764.00p 614091
10/11/2017 765.00p 770.00p 762.50p 769.00p 355719
09/11/2017 772.00p 773.00p 765.50p 765.50p 550663
08/11/2017 769.50p 771.00p 761.50p 770.50p 573337
07/11/2017 777.00p 778.51p 765.00p 768.50p 887792
06/11/2017 771.00p 781.50p 766.00p 779.00p 361558
03/11/2017 766.50p 773.50p 766.50p 772.50p 520887
02/11/2017 764.50p 775.00p 756.48p 767.50p 657547
01/11/2017 760.00p 770.50p 757.50p 766.00p 1298895
31/10/2017 756.00p 759.50p 755.50p 757.00p 492303
30/10/2017 753.00p 760.00p 751.50p 756.50p 359923
27/10/2017 758.50p 762.50p 753.00p 757.00p 712168
26/10/2017 760.00p 760.00p 751.98p 758.00p 843693
25/10/2017 756.50p 764.00p 755.36p 758.00p 809900
24/10/2017 757.50p 764.00p 755.14p 760.00p 444626
23/10/2017 766.50p 766.50p 761.50p 763.00p 439710
20/10/2017 763.50p 767.00p 748.50p 764.50p 374152
19/10/2017 765.50p 766.50p 756.31p 764.50p 1069297
18/10/2017 761.00p 766.50p 753.78p 765.00p 899586
17/10/2017 769.00p 769.50p 761.36p 762.50p 1262827
16/10/2017 771.50p 773.00p 766.00p 770.50p 601580
13/10/2017 779.00p 779.00p 773.00p 773.00p 339102
12/10/2017 776.00p 779.00p 773.00p 778.50p 331837
11/10/2017 776.00p 781.00p 773.00p 774.00p 420934
10/10/2017 760.50p 773.00p 760.50p 771.50p 516751
09/10/2017 757.50p 763.00p 753.50p 761.00p 341803
06/10/2017 763.00p 770.00p 757.00p 758.00p 323816
05/10/2017 755.00p 764.50p 755.00p 764.50p 407388
04/10/2017 753.00p 760.50p 751.50p 756.00p 393353

*Close Price adjusted for both dividends and splits