Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/05/2023 879.00p 890.50p 877.00p 884.00p 848521
30/05/2023 897.00p 913.50p 882.00p 885.00p 842072
26/05/2023 901.50p 903.50p 895.50p 897.50p 2194327
25/05/2023 902.00p 921.00p 893.50p 897.50p 392420
24/05/2023 919.50p 919.50p 906.51p 916.50p 365800
23/05/2023 915.50p 922.47p 911.00p 913.00p 381876
22/05/2023 930.00p 930.00p 909.41p 915.00p 233309
19/05/2023 918.50p 923.00p 913.00p 913.00p 388669
18/05/2023 912.00p 919.00p 909.51p 919.00p 331511
17/05/2023 950.00p 950.00p 914.00p 914.00p 576308
16/05/2023 930.50p 946.13p 920.50p 935.00p 1023595
15/05/2023 935.50p 940.66p 928.50p 928.50p 611548
12/05/2023 920.00p 933.00p 920.00p 933.00p 390242
11/05/2023 921.00p 928.50p 920.04p 925.00p 425852
10/05/2023 933.50p 935.00p 915.50p 920.00p 487773
09/05/2023 936.50p 937.00p 927.50p 932.50p 1219334
05/05/2023 935.50p 936.50p 925.50p 936.00p 203048
04/05/2023 930.50p 937.50p 921.00p 934.00p 452732
03/05/2023 940.00p 940.00p 923.50p 933.00p 419982
02/05/2023 917.00p 924.00p 913.40p 921.50p 326269
28/04/2023 908.50p 923.50p 907.50p 913.50p 998216
27/04/2023 901.00p 926.50p 901.00p 918.50p 440018
26/04/2023 925.00p 928.00p 920.00p 923.50p 580918
25/04/2023 928.00p 928.00p 911.50p 925.50p 497962
24/04/2023 917.50p 922.50p 914.50p 916.50p 429454
21/04/2023 913.00p 922.00p 911.63p 919.50p 528358
20/04/2023 905.00p 915.00p 904.50p 914.00p 331568
19/04/2023 893.50p 908.50p 893.50p 905.00p 725276
18/04/2023 900.00p 903.50p 887.50p 893.50p 811092
17/04/2023 893.50p 898.50p 891.50p 895.00p 535709
14/04/2023 894.00p 899.00p 892.00p 892.50p 379171
13/04/2023 892.50p 899.50p 877.00p 893.00p 759662
12/04/2023 892.50p 902.00p 881.50p 902.00p 1628173
11/04/2023 898.50p 899.96p 887.00p 893.50p 543326
06/04/2023 884.50p 897.50p 884.50p 896.00p 614023
05/04/2023 895.50p 903.50p 883.50p 893.00p 537007
04/04/2023 898.50p 899.00p 891.80p 898.50p 393804
03/04/2023 895.50p 895.87p 886.50p 894.50p 336469
31/03/2023 890.00p 901.50p 884.50p 891.00p 548615
30/03/2023 888.50p 890.74p 881.50p 888.50p 428329
29/03/2023 869.00p 885.60p 866.50p 883.50p 395868
28/03/2023 881.00p 883.00p 866.00p 870.00p 323293
27/03/2023 882.50p 885.05p 874.50p 876.00p 351091
24/03/2023 847.50p 882.00p 847.50p 877.50p 677387
23/03/2023 877.50p 880.84p 867.00p 867.00p 1001511
22/03/2023 865.50p 876.00p 861.50p 876.00p 679147
21/03/2023 865.50p 869.50p 862.00p 865.00p 465006
20/03/2023 841.00p 864.00p 838.95p 862.00p 506607
17/03/2023 858.00p 863.50p 844.50p 849.00p 1773894
16/03/2023 841.00p 861.00p 833.00p 860.50p 797450
15/03/2023 840.00p 846.00p 821.50p 829.00p 789459
14/03/2023 829.50p 843.00p 827.50p 843.00p 693165
13/03/2023 840.50p 841.50p 823.00p 831.00p 2891351
10/03/2023 840.00p 842.50p 834.50p 841.50p 1933147
09/03/2023 833.50p 848.00p 833.50p 840.50p 456685
08/03/2023 838.00p 842.50p 834.00p 839.00p 540957
07/03/2023 816.00p 844.00p 816.00p 839.00p 577166
06/03/2023 814.50p 835.50p 814.50p 835.50p 412605
03/03/2023 848.50p 848.50p 827.00p 834.50p 272494
02/03/2023 820.00p 831.50p 814.00p 831.50p 814871
01/03/2023 830.00p 835.00p 814.50p 818.00p 569460
28/02/2023 819.00p 834.00p 819.00p 830.50p 1091891
27/02/2023 829.50p 837.00p 829.50p 833.00p 609644
24/02/2023 836.00p 837.00p 823.50p 832.00p 616851
23/02/2023 823.00p 830.10p 820.50p 824.00p 311172
22/02/2023 815.50p 824.00p 814.50p 823.00p 352778
21/02/2023 800.00p 820.10p 800.00p 818.00p 363397
20/02/2023 812.50p 820.50p 810.00p 819.50p 345931
17/02/2023 810.00p 815.25p 804.00p 815.00p 576892
16/02/2023 814.00p 815.50p 804.50p 812.50p 520265
15/02/2023 813.50p 813.50p 794.50p 804.50p 932233
14/02/2023 801.00p 812.50p 794.50p 794.50p 621847
13/02/2023 764.50p 800.00p 764.50p 795.00p 426943
10/02/2023 781.50p 788.50p 779.50p 783.50p 602768
09/02/2023 800.00p 800.00p 779.00p 785.50p 840140
08/02/2023 766.50p 792.00p 766.50p 782.50p 844676
07/02/2023 783.00p 788.50p 775.00p 779.00p 594669
06/02/2023 797.00p 797.00p 782.50p 787.50p 471534
03/02/2023 786.00p 801.50p 786.00p 792.50p 610653
02/02/2023 778.00p 791.00p 776.50p 790.50p 461757
01/02/2023 779.00p 789.50p 777.04p 779.00p 544046
31/01/2023 769.00p 782.00p 769.00p 777.00p 383785
30/01/2023 758.00p 778.50p 758.00p 773.50p 958210
27/01/2023 768.00p 769.00p 759.50p 761.50p 603309
26/01/2023 772.00p 775.50p 761.50p 764.00p 560722
25/01/2023 765.00p 785.00p 765.00p 774.00p 318129
24/01/2023 781.00p 788.00p 773.28p 781.50p 308408
23/01/2023 790.50p 791.00p 775.50p 781.00p 413675
20/01/2023 779.00p 779.00p 765.19p 772.00p 331356
19/01/2023 763.00p 779.50p 763.00p 776.50p 375376
18/01/2023 791.50p 792.00p 773.00p 773.00p 545868
17/01/2023 782.50p 790.50p 781.00p 789.00p 617625
16/01/2023 776.00p 785.00p 775.50p 783.50p 453045
13/01/2023 768.00p 775.50p 764.50p 775.50p 542639
12/01/2023 745.00p 771.50p 745.00p 771.00p 496171
11/01/2023 760.00p 763.50p 742.00p 758.00p 1110268
10/01/2023 770.50p 771.50p 761.00p 768.00p 415063
09/01/2023 783.50p 784.00p 763.50p 771.50p 428139
06/01/2023 786.00p 786.48p 769.00p 777.50p 391180
05/01/2023 763.00p 789.00p 763.00p 784.00p 466701
04/01/2023 778.50p 794.00p 777.50p 782.00p 567223
03/01/2023 768.00p 785.42p 768.00p 774.50p 1227694
30/12/2022 780.50p 787.00p 777.00p 777.00p 257547
29/12/2022 769.50p 787.50p 769.50p 784.00p 286578
28/12/2022 789.00p 791.50p 786.88p 787.50p 238743
23/12/2022 783.50p 791.00p 781.50p 782.50p 186090
22/12/2022 790.00p 795.00p 783.87p 784.50p 466752
21/12/2022 800.00p 810.50p 799.50p 809.50p 554407
20/12/2022 802.50p 805.50p 796.00p 800.50p 273755
19/12/2022 797.00p 806.00p 793.50p 802.50p 429170
16/12/2022 801.00p 803.00p 789.00p 800.00p 1519672
15/12/2022 815.00p 815.00p 799.00p 800.50p 657891
14/12/2022 827.50p 827.50p 805.00p 812.50p 473980
13/12/2022 820.00p 823.00p 801.50p 814.00p 833356
12/12/2022 810.50p 818.52p 809.75p 810.00p 359000
09/12/2022 812.50p 820.00p 809.00p 815.50p 430236
08/12/2022 824.00p 824.00p 811.50p 812.50p 311144
07/12/2022 814.00p 824.00p 812.00p 817.50p 672241
06/12/2022 814.50p 823.00p 812.50p 816.00p 467420
05/12/2022 821.50p 829.50p 806.50p 815.00p 607520
02/12/2022 810.00p 829.00p 810.00p 821.50p 702027
01/12/2022 809.50p 827.50p 809.00p 818.50p 613382
30/11/2022 816.50p 822.43p 803.50p 803.50p 753394
29/11/2022 794.50p 821.50p 794.50p 814.50p 1068572
28/11/2022 801.50p 812.50p 796.00p 804.00p 494167
25/11/2022 776.50p 803.50p 776.50p 803.50p 518331
24/11/2022 781.50p 790.50p 779.50p 784.50p 1319945
23/11/2022 786.50p 807.00p 781.00p 784.50p 1024076
22/11/2022 763.00p 770.00p 763.00p 769.00p 475594
21/11/2022 770.00p 774.50p 754.00p 761.50p 600743
18/11/2022 764.00p 768.00p 754.00p 759.00p 967495
17/11/2022 743.00p 757.50p 743.00p 755.50p 418552
16/11/2022 745.00p 763.00p 743.00p 751.00p 395660
15/11/2022 745.00p 772.50p 745.00p 761.00p 454658
14/11/2022 740.00p 766.50p 740.00p 763.00p 746916
11/11/2022 764.00p 771.50p 753.50p 761.00p 788985
10/11/2022 727.50p 760.50p 727.50p 760.00p 1224566
09/11/2022 730.00p 754.00p 730.00p 745.50p 392007
08/11/2022 742.50p 753.50p 741.50p 748.00p 299745
07/11/2022 757.00p 757.00p 744.00p 748.00p 2195091
04/11/2022 719.50p 750.00p 719.50p 744.00p 761642
03/11/2022 755.00p 755.00p 729.00p 737.00p 394020
02/11/2022 741.00p 748.00p 735.00p 741.00p 601991
01/11/2022 727.00p 750.50p 727.00p 738.50p 1165820
31/10/2022 724.00p 734.00p 724.00p 727.50p 933701
28/10/2022 715.00p 730.00p 715.00p 728.50p 453830
27/10/2022 750.00p 750.00p 723.50p 723.50p 863861
26/10/2022 754.50p 754.50p 719.48p 734.00p 542718
25/10/2022 740.00p 740.00p 717.50p 737.00p 715649
24/10/2022 700.00p 731.00p 700.00p 723.50p 831066
21/10/2022 718.00p 729.00p 713.00p 713.50p 470724
20/10/2022 721.00p 732.00p 721.00p 726.50p 434557
19/10/2022 767.50p 767.50p 727.00p 731.00p 583503
18/10/2022 754.50p 759.00p 745.00p 750.50p 797657
17/10/2022 759.50p 759.50p 737.50p 750.00p 963963
14/10/2022 746.00p 756.00p 739.50p 742.00p 1037338
13/10/2022 746.50p 746.50p 720.00p 737.50p 452177
12/10/2022 737.00p 740.50p 724.73p 739.00p 705845
11/10/2022 731.00p 742.50p 727.00p 736.50p 395376
10/10/2022 732.00p 736.50p 722.50p 729.50p 481124
07/10/2022 730.00p 736.00p 722.00p 728.50p 528962
06/10/2022 733.50p 745.00p 723.50p 726.00p 651433
05/10/2022 718.50p 737.50p 718.50p 733.50p 508456
04/10/2022 705.50p 735.86p 705.50p 731.00p 536201
03/10/2022 711.00p 717.50p 697.50p 713.00p 639213
30/09/2022 710.50p 722.50p 709.00p 717.50p 474112
29/09/2022 716.00p 724.50p 703.00p 707.50p 830268
28/09/2022 728.00p 731.31p 705.50p 723.00p 809110
27/09/2022 750.00p 766.50p 729.50p 729.50p 547471
26/09/2022 738.50p 759.00p 738.50p 755.50p 534353
23/09/2022 774.00p 774.50p 745.00p 749.50p 563775
22/09/2022 746.50p 773.50p 746.50p 765.50p 931407
21/09/2022 770.00p 770.00p 754.50p 765.00p 450060
20/09/2022 764.50p 771.23p 754.50p 754.50p 1334155
16/09/2022 763.00p 771.00p 756.00p 759.00p 1316334
15/09/2022 775.00p 780.00p 761.00p 770.00p 535806
14/09/2022 800.00p 800.00p 761.50p 772.50p 661858
13/09/2022 805.00p 811.00p 790.00p 790.50p 640610
12/09/2022 790.00p 804.50p 783.50p 803.00p 791445
09/09/2022 782.50p 787.00p 778.50p 784.00p 369085
08/09/2022 790.00p 790.00p 766.50p 777.50p 460272
07/09/2022 759.50p 774.50p 759.50p 773.00p 574215
06/09/2022 756.00p 781.50p 756.00p 776.50p 466235
05/09/2022 755.00p 770.00p 755.00p 762.00p 471335
02/09/2022 782.50p 782.50p 757.50p 773.00p 849091
01/09/2022 782.00p 783.00p 761.00p 762.50p 571161
31/08/2022 790.50p 790.50p 775.00p 782.00p 598007
30/08/2022 788.00p 799.00p 778.00p 784.50p 639703
26/08/2022 791.00p 798.92p 776.00p 779.50p 425523
25/08/2022 825.50p 831.00p 788.00p 789.50p 500836
24/08/2022 807.00p 826.00p 807.00p 822.00p 417190
23/08/2022 843.00p 845.60p 823.00p 825.00p 318952
22/08/2022 857.50p 862.00p 840.50p 844.50p 265784
19/08/2022 852.50p 863.50p 852.00p 863.50p 235074
18/08/2022 865.00p 865.00p 849.24p 859.00p 228080
17/08/2022 858.50p 862.50p 851.50p 856.00p 309547
16/08/2022 875.50p 875.50p 853.00p 857.00p 242105
15/08/2022 845.00p 860.00p 845.00p 857.00p 248669
12/08/2022 835.00p 863.00p 835.00p 853.50p 201175
11/08/2022 864.00p 864.50p 850.50p 854.50p 456376

*Close Price adjusted for both dividends and splits