Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Britvic (BVIC) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,305.00p | 1,306.00p | 1,305.00p | 1,305.00p | 291472 |
| 23/12/2024 | 1,305.00p | 1,307.00p | 1,304.35p | 1,305.00p | 642236 |
| 20/12/2024 | 1,306.00p | 1,308.00p | 1,304.90p | 1,305.00p | 1059373 |
| 19/12/2024 | 1,305.00p | 1,306.03p | 1,304.00p | 1,306.00p | 6633270 |
| 18/12/2024 | 1,305.00p | 1,306.00p | 1,305.00p | 1,305.00p | 6817882 |
| 17/12/2024 | 1,306.00p | 1,307.00p | 1,304.72p | 1,305.00p | 22594178 |
| 16/12/2024 | 1,291.00p | 1,294.00p | 1,290.00p | 1,294.00p | 1036248 |
| 13/12/2024 | 1,292.00p | 1,295.00p | 1,289.00p | 1,289.00p | 779480 |
| 12/12/2024 | 1,291.00p | 1,304.00p | 1,290.00p | 1,290.00p | 481803 |
| 11/12/2024 | 1,288.00p | 1,292.00p | 1,288.00p | 1,289.00p | 687517 |
| 10/12/2024 | 1,287.00p | 1,289.00p | 1,287.00p | 1,288.00p | 628922 |
| 09/12/2024 | 1,288.00p | 1,291.00p | 1,286.00p | 1,286.00p | 741181 |
| 06/12/2024 | 1,289.00p | 1,291.00p | 1,286.00p | 1,286.00p | 831264 |
| 05/12/2024 | 1,288.00p | 1,292.00p | 1,288.00p | 1,289.00p | 225574 |
| 04/12/2024 | 1,289.00p | 1,290.00p | 1,286.00p | 1,289.00p | 10366332 |
| 03/12/2024 | 1,289.00p | 1,290.00p | 1,287.00p | 1,290.00p | 390555 |
| 02/12/2024 | 1,289.00p | 1,292.00p | 1,287.00p | 1,288.00p | 551200 |
| 29/11/2024 | 1,288.00p | 1,290.00p | 1,286.00p | 1,290.00p | 969206 |
| 28/11/2024 | 1,289.00p | 1,289.00p | 1,287.00p | 1,288.00p | 224816 |
| 27/11/2024 | 1,288.00p | 1,288.00p | 1,284.00p | 1,287.00p | 1007966 |
| 26/11/2024 | 1,287.00p | 1,289.00p | 1,286.00p | 1,287.00p | 731194 |
| 25/11/2024 | 1,290.00p | 1,290.00p | 1,286.00p | 1,287.00p | 596480 |
| 22/11/2024 | 1,288.00p | 1,289.00p | 1,286.00p | 1,289.00p | 405859 |
| 21/11/2024 | 1,288.00p | 1,291.00p | 1,286.00p | 1,287.00p | 586582 |
| 20/11/2024 | 1,286.00p | 1,288.00p | 1,285.00p | 1,287.00p | 1174965 |
| 19/11/2024 | 1,287.00p | 1,288.00p | 1,283.00p | 1,288.00p | 4341037 |
| 18/11/2024 | 1,286.00p | 1,288.00p | 1,286.00p | 1,287.00p | 600893 |
| 15/11/2024 | 1,287.00p | 1,289.00p | 1,286.00p | 1,286.00p | 1180411 |
| 14/11/2024 | 1,287.00p | 1,289.00p | 1,287.00p | 1,287.00p | 916476 |
| 13/11/2024 | 1,289.00p | 1,289.00p | 1,286.00p | 1,288.00p | 4900753 |
| 12/11/2024 | 1,284.00p | 1,293.00p | 1,284.00p | 1,287.00p | 2476733 |
| 11/11/2024 | 1,280.00p | 1,282.00p | 1,279.00p | 1,282.00p | 2545066 |
| 08/11/2024 | 1,280.00p | 1,281.00p | 1,277.72p | 1,279.00p | 1311041 |
| 07/11/2024 | 1,281.00p | 1,282.00p | 1,279.00p | 1,279.00p | 1395591 |
| 06/11/2024 | 1,281.00p | 1,282.00p | 1,279.00p | 1,281.00p | 2226071 |
| 05/11/2024 | 1,280.00p | 1,282.00p | 1,279.00p | 1,279.00p | 1417360 |
| 04/11/2024 | 1,279.00p | 1,282.00p | 1,279.00p | 1,280.00p | 2567172 |
| 01/11/2024 | 1,279.00p | 1,281.00p | 1,278.00p | 1,280.00p | 4618756 |
| 31/10/2024 | 1,281.00p | 1,283.00p | 1,278.00p | 1,278.00p | 2526033 |
| 30/10/2024 | 1,280.00p | 1,282.00p | 1,277.00p | 1,279.00p | 2026768 |
| 29/10/2024 | 1,280.00p | 1,282.00p | 1,279.00p | 1,280.00p | 3298599 |
| 28/10/2024 | 1,283.00p | 1,284.00p | 1,280.00p | 1,280.00p | 4597528 |
| 25/10/2024 | 1,284.00p | 1,284.00p | 1,281.00p | 1,283.00p | 913548 |
| 24/10/2024 | 1,283.00p | 1,284.00p | 1,282.00p | 1,282.00p | 222164 |
| 23/10/2024 | 1,284.00p | 1,284.00p | 1,282.00p | 1,282.00p | 1357828 |
| 22/10/2024 | 1,285.00p | 1,285.00p | 1,282.00p | 1,282.00p | 1321445 |
| 21/10/2024 | 1,285.00p | 1,286.00p | 1,283.00p | 1,283.00p | 1315145 |
| 18/10/2024 | 1,283.00p | 1,286.00p | 1,281.00p | 1,286.00p | 2222365 |
| 17/10/2024 | 1,282.00p | 1,285.00p | 1,281.00p | 1,282.00p | 472942 |
| 16/10/2024 | 1,281.00p | 1,286.00p | 1,281.00p | 1,282.00p | 421484 |
| 15/10/2024 | 1,283.00p | 1,285.00p | 1,280.00p | 1,281.00p | 1274341 |
| 14/10/2024 | 1,282.00p | 1,283.00p | 1,280.00p | 1,282.00p | 211374 |
| 11/10/2024 | 1,282.00p | 1,285.90p | 1,280.00p | 1,283.00p | 923269 |
| 10/10/2024 | 1,282.00p | 1,285.00p | 1,279.00p | 1,280.00p | 2620459 |
| 09/10/2024 | 1,278.00p | 1,281.00p | 1,276.00p | 1,280.00p | 716443 |
| 08/10/2024 | 1,276.00p | 1,280.00p | 1,275.00p | 1,276.00p | 1659594 |
| 07/10/2024 | 1,276.00p | 1,279.00p | 1,274.00p | 1,275.00p | 1094735 |
| 04/10/2024 | 1,282.00p | 1,282.00p | 1,274.00p | 1,274.00p | 745339 |
| 03/10/2024 | 1,283.00p | 1,283.00p | 1,275.00p | 1,277.00p | 617380 |
| 02/10/2024 | 1,277.00p | 1,289.00p | 1,276.00p | 1,276.00p | 521940 |
| 01/10/2024 | 1,276.00p | 1,278.00p | 1,274.00p | 1,276.00p | 2061330 |
| 30/09/2024 | 1,274.00p | 1,278.00p | 1,273.00p | 1,275.00p | 1457992 |
| 27/09/2024 | 1,276.00p | 1,277.00p | 1,273.00p | 1,273.00p | 2322256 |
| 26/09/2024 | 1,276.00p | 1,278.00p | 1,274.00p | 1,275.00p | 11289853 |
| 25/09/2024 | 1,276.00p | 1,276.00p | 1,274.00p | 1,274.00p | 1126279 |
| 24/09/2024 | 1,276.00p | 1,276.00p | 1,273.00p | 1,275.00p | 4846441 |
| 23/09/2024 | 1,276.00p | 1,276.00p | 1,273.00p | 1,274.00p | 784168 |
| 20/09/2024 | 1,273.00p | 1,275.00p | 1,273.00p | 1,273.00p | 5076614 |
| 19/09/2024 | 1,274.00p | 1,276.00p | 1,273.00p | 1,274.00p | 1012067 |
| 18/09/2024 | 1,274.00p | 1,274.27p | 1,272.00p | 1,274.00p | 5483089 |
| 17/09/2024 | 1,274.00p | 1,276.00p | 1,273.00p | 1,273.00p | 1998660 |
| 16/09/2024 | 1,273.00p | 1,274.00p | 1,272.00p | 1,274.00p | 4274109 |
| 13/09/2024 | 1,274.00p | 1,274.27p | 1,272.00p | 1,273.00p | 6401696 |
| 12/09/2024 | 1,274.00p | 1,274.00p | 1,273.00p | 1,273.00p | 1743095 |
| 11/09/2024 | 1,274.00p | 1,275.00p | 1,272.00p | 1,274.00p | 1735480 |
| 10/09/2024 | 1,276.00p | 1,277.00p | 1,273.00p | 1,274.00p | 2799997 |
| 09/09/2024 | 1,276.00p | 1,278.00p | 1,273.00p | 1,276.00p | 345731 |
| 06/09/2024 | 1,277.00p | 1,278.00p | 1,272.00p | 1,274.00p | 672061 |
| 05/09/2024 | 1,278.00p | 1,278.00p | 1,273.00p | 1,275.00p | 537223 |
| 04/09/2024 | 1,273.00p | 1,276.00p | 1,272.00p | 1,274.00p | 333829 |
| 03/09/2024 | 1,277.00p | 1,277.00p | 1,273.00p | 1,273.00p | 967480 |
| 02/09/2024 | 1,275.00p | 1,277.00p | 1,274.00p | 1,275.00p | 2336958 |
| 30/08/2024 | 1,275.00p | 1,277.00p | 1,274.00p | 1,275.00p | 1215151 |
| 29/08/2024 | 1,276.00p | 1,277.00p | 1,272.00p | 1,276.00p | 2816550 |
| 28/08/2024 | 1,276.00p | 1,277.00p | 1,271.00p | 1,275.00p | 900933 |
| 27/08/2024 | 1,275.00p | 1,278.00p | 1,271.00p | 1,272.00p | 1153727 |
| 23/08/2024 | 1,277.00p | 1,301.00p | 1,271.00p | 1,275.00p | 216428 |
| 22/08/2024 | 1,271.00p | 1,276.00p | 1,268.00p | 1,273.00p | 420108 |
| 21/08/2024 | 1,270.00p | 1,274.00p | 1,270.00p | 1,271.00p | 1838819 |
| 20/08/2024 | 1,272.00p | 1,273.00p | 1,269.00p | 1,270.00p | 1759071 |
| 19/08/2024 | 1,269.00p | 1,275.00p | 1,268.00p | 1,272.00p | 111652 |
| 16/08/2024 | 1,270.00p | 1,275.00p | 1,268.00p | 1,272.00p | 1810342 |
| 15/08/2024 | 1,273.00p | 1,273.00p | 1,268.00p | 1,269.00p | 361140 |
| 14/08/2024 | 1,273.00p | 1,277.00p | 1,266.00p | 1,271.00p | 1896384 |
| 13/08/2024 | 1,272.00p | 1,272.00p | 1,265.00p | 1,267.00p | 315818 |
| 12/08/2024 | 1,265.00p | 1,271.00p | 1,264.00p | 1,271.00p | 3220671 |
| 09/08/2024 | 1,266.00p | 1,278.00p | 1,264.00p | 1,265.00p | 1192382 |
| 08/08/2024 | 1,265.00p | 1,279.00p | 1,263.00p | 1,264.00p | 5251112 |
| 07/08/2024 | 1,264.00p | 1,266.00p | 1,262.00p | 1,264.00p | 8804643 |
| 06/08/2024 | 1,266.00p | 1,266.00p | 1,263.00p | 1,263.00p | 16270348 |
| 05/08/2024 | 1,266.00p | 1,270.00p | 1,261.00p | 1,264.00p | 3728889 |
| 02/08/2024 | 1,267.00p | 1,273.00p | 1,265.00p | 1,268.00p | 1770134 |
| 01/08/2024 | 1,267.00p | 1,273.00p | 1,266.00p | 1,267.00p | 903370 |
| 31/07/2024 | 1,267.00p | 1,273.00p | 1,266.00p | 1,269.00p | 1851252 |
| 30/07/2024 | 1,267.00p | 1,268.00p | 1,265.00p | 1,266.00p | 1248091 |
| 29/07/2024 | 1,266.00p | 1,267.00p | 1,265.00p | 1,267.00p | 670377 |
| 26/07/2024 | 1,266.00p | 1,266.00p | 1,264.00p | 1,266.00p | 2399484 |
| 25/07/2024 | 1,266.00p | 1,267.00p | 1,262.00p | 1,267.00p | 1094325 |
| 24/07/2024 | 1,265.00p | 1,266.00p | 1,264.00p | 1,264.00p | 649492 |
| 23/07/2024 | 1,267.00p | 1,267.00p | 1,265.00p | 1,266.00p | 855590 |
| 22/07/2024 | 1,267.00p | 1,267.00p | 1,264.00p | 1,265.00p | 1082561 |
| 19/07/2024 | 1,262.00p | 1,267.00p | 1,262.00p | 1,265.00p | 398755 |
| 18/07/2024 | 1,265.00p | 1,266.00p | 1,263.00p | 1,265.00p | 1187648 |
| 17/07/2024 | 1,264.00p | 1,266.00p | 1,262.00p | 1,264.00p | 1156128 |
| 16/07/2024 | 1,264.00p | 1,268.00p | 1,262.00p | 1,264.00p | 1671879 |
| 15/07/2024 | 1,261.00p | 1,265.00p | 1,254.00p | 1,263.00p | 1357391 |
| 12/07/2024 | 1,260.00p | 1,266.00p | 1,260.00p | 1,262.00p | 1470382 |
| 11/07/2024 | 1,260.00p | 1,266.00p | 1,249.00p | 1,263.00p | 1941869 |
| 10/07/2024 | 1,263.00p | 1,267.00p | 1,254.00p | 1,257.00p | 3366514 |
| 09/07/2024 | 1,268.00p | 1,287.00p | 1,262.00p | 1,262.00p | 3215004 |
| 08/07/2024 | 1,274.00p | 1,277.00p | 1,260.00p | 1,264.00p | 6140578 |
| 05/07/2024 | 1,216.00p | 1,233.00p | 1,210.00p | 1,210.00p | 977889 |
| 04/07/2024 | 1,207.00p | 1,219.00p | 1,201.00p | 1,210.00p | 342098 |
| 03/07/2024 | 1,192.00p | 1,207.00p | 1,160.00p | 1,207.00p | 559954 |
| 02/07/2024 | 1,175.00p | 1,195.00p | 1,169.00p | 1,187.00p | 709379 |
| 01/07/2024 | 1,191.00p | 1,199.00p | 1,175.00p | 1,175.00p | 2085437 |
| 28/06/2024 | 1,200.00p | 1,201.00p | 1,179.00p | 1,181.00p | 472925 |
| 27/06/2024 | 1,191.00p | 1,208.00p | 1,191.00p | 1,196.00p | 527551 |
| 26/06/2024 | 1,163.00p | 1,196.00p | 1,151.00p | 1,190.00p | 1416878 |
| 25/06/2024 | 1,168.00p | 1,180.00p | 1,150.00p | 1,160.00p | 2680854 |
| 24/06/2024 | 1,190.00p | 1,214.00p | 1,152.00p | 1,172.00p | 1648541 |
| 21/06/2024 | 1,150.00p | 1,181.00p | 1,062.02p | 1,094.00p | 3422340 |
| 20/06/2024 | 970.00p | 1,038.00p | 955.00p | 1,015.00p | 1433292 |
| 19/06/2024 | 976.50p | 978.00p | 945.04p | 969.50p | 738787 |
| 18/06/2024 | 937.00p | 967.50p | 937.00p | 964.00p | 365262 |
| 17/06/2024 | 940.00p | 968.00p | 940.00p | 955.00p | 316218 |
| 14/06/2024 | 951.00p | 963.00p | 948.15p | 963.00p | 316593 |
| 13/06/2024 | 950.00p | 972.50p | 950.00p | 953.00p | 321672 |
| 12/06/2024 | 961.00p | 974.00p | 953.50p | 972.00p | 259967 |
| 11/06/2024 | 970.00p | 975.00p | 951.00p | 966.00p | 358753 |
| 10/06/2024 | 975.50p | 987.00p | 958.50p | 965.50p | 394815 |
| 07/06/2024 | 985.50p | 985.50p | 965.50p | 981.00p | 270329 |
| 06/06/2024 | 980.50p | 987.00p | 972.50p | 977.50p | 251867 |
| 05/06/2024 | 951.00p | 985.00p | 951.00p | 978.50p | 869581 |
| 04/06/2024 | 956.50p | 978.00p | 956.50p | 976.50p | 264372 |
| 03/06/2024 | 950.50p | 978.97p | 949.00p | 965.00p | 391775 |
| 31/05/2024 | 969.50p | 975.00p | 957.50p | 965.50p | 750007 |
| 30/05/2024 | 973.50p | 977.00p | 961.50p | 961.50p | 433012 |
| 29/05/2024 | 965.00p | 986.50p | 963.50p | 972.50p | 227729 |
| 28/05/2024 | 981.00p | 1,008.00p | 976.00p | 980.00p | 346058 |
| 24/05/2024 | 988.00p | 1,008.00p | 985.30p | 1,005.00p | 271470 |
| 23/05/2024 | 1,015.00p | 1,015.00p | 984.00p | 985.00p | 337295 |
| 22/05/2024 | 997.00p | 1,011.00p | 987.50p | 1,000.00p | 244207 |
| 21/05/2024 | 1,001.00p | 1,010.00p | 994.00p | 999.00p | 452117 |
| 20/05/2024 | 1,006.00p | 1,010.00p | 995.00p | 1,006.00p | 585397 |
| 17/05/2024 | 1,004.00p | 1,020.00p | 994.00p | 1,004.00p | 466106 |
| 16/05/2024 | 1,005.00p | 1,025.00p | 930.00p | 1,003.00p | 687983 |
| 15/05/2024 | 966.50p | 1,024.00p | 949.00p | 1,018.00p | 2064267 |
| 14/05/2024 | 921.00p | 921.00p | 909.00p | 917.50p | 336602 |
| 13/05/2024 | 933.50p | 934.00p | 902.50p | 909.00p | 160023 |
| 10/05/2024 | 902.50p | 917.50p | 891.50p | 912.00p | 201348 |
| 09/05/2024 | 913.50p | 913.50p | 900.50p | 902.50p | 438596 |
| 08/05/2024 | 878.00p | 911.00p | 878.00p | 900.00p | 324159 |
| 07/05/2024 | 900.00p | 900.00p | 884.00p | 897.00p | 306941 |
| 03/05/2024 | 880.00p | 896.00p | 875.00p | 884.00p | 286157 |
| 02/05/2024 | 862.00p | 890.50p | 862.00p | 884.50p | 372600 |
| 01/05/2024 | 887.50p | 899.00p | 867.00p | 883.50p | 387194 |
| 30/04/2024 | 886.00p | 900.00p | 877.00p | 884.50p | 586878 |
| 29/04/2024 | 867.50p | 877.00p | 851.50p | 874.50p | 236480 |
| 26/04/2024 | 861.50p | 870.00p | 858.50p | 870.00p | 204225 |
| 25/04/2024 | 866.50p | 868.00p | 856.50p | 863.50p | 393282 |
| 24/04/2024 | 853.50p | 868.00p | 853.50p | 860.00p | 230012 |
| 23/04/2024 | 843.50p | 864.50p | 843.50p | 863.50p | 235764 |
| 22/04/2024 | 847.50p | 860.50p | 847.00p | 860.50p | 434249 |
| 19/04/2024 | 833.00p | 845.00p | 823.50p | 845.00p | 771296 |
| 18/04/2024 | 840.50p | 847.50p | 827.00p | 833.00p | 270504 |
| 17/04/2024 | 809.50p | 829.00p | 809.50p | 825.00p | 290823 |
| 16/04/2024 | 838.00p | 843.00p | 827.50p | 828.00p | 525179 |
| 15/04/2024 | 808.50p | 838.50p | 808.50p | 837.50p | 588423 |
| 12/04/2024 | 840.00p | 840.00p | 823.00p | 826.00p | 417258 |
| 11/04/2024 | 820.50p | 830.00p | 808.25p | 826.00p | 291972 |
| 10/04/2024 | 801.50p | 818.00p | 798.12p | 817.00p | 410531 |
| 09/04/2024 | 772.00p | 803.00p | 772.00p | 801.50p | 1059960 |
| 08/04/2024 | 770.00p | 791.00p | 770.00p | 791.00p | 481555 |
| 05/04/2024 | 785.00p | 795.00p | 784.00p | 785.50p | 348810 |
| 04/04/2024 | 806.00p | 806.00p | 789.50p | 797.50p | 290483 |
| 03/04/2024 | 816.50p | 822.27p | 805.50p | 806.00p | 264823 |
| 02/04/2024 | 821.50p | 826.50p | 813.50p | 819.00p | 306827 |
| 28/03/2024 | 813.00p | 826.00p | 813.00p | 822.00p | 238985 |
| 27/03/2024 | 805.00p | 826.00p | 805.00p | 821.00p | 1074272 |
| 26/03/2024 | 805.50p | 817.00p | 804.50p | 816.50p | 320869 |
| 25/03/2024 | 802.00p | 808.50p | 801.50p | 806.50p | 346046 |
| 22/03/2024 | 816.00p | 816.50p | 805.00p | 810.00p | 423479 |
| 21/03/2024 | 827.00p | 829.00p | 813.50p | 816.00p | 280643 |
| 20/03/2024 | 828.00p | 829.50p | 828.00p | 820.50p | 265048 |
| 19/03/2024 | 828.00p | 840.00p | 828.00p | 829.50p | 280631 |
| 18/03/2024 | 827.00p | 843.00p | 827.00p | 836.00p | 494459 |
| 15/03/2024 | 841.50p | 853.50p | 841.00p | 844.00p | 1739847 |
| 14/03/2024 | 850.00p | 858.50p | 847.00p | 848.00p | 172226 |
| 13/03/2024 | 858.00p | 859.50p | 853.50p | 855.00p | 398079 |
*Close Price adjusted for both dividends and splits