Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
10/06/2016 656.00p 657.00p 649.82p 653.50p 994197
09/06/2016 661.00p 663.98p 656.50p 658.00p 553899
08/06/2016 660.50p 662.50p 658.00p 660.50p 452247
07/06/2016 671.50p 673.00p 661.00p 661.50p 956566
06/06/2016 664.00p 675.50p 664.00p 672.00p 535184
03/06/2016 676.00p 676.00p 663.50p 664.00p 670207
02/06/2016 674.50p 679.00p 673.50p 673.50p 463312
01/06/2016 675.50p 683.13p 671.84p 677.00p 620951
31/05/2016 682.00p 685.93p 675.32p 675.50p 657627
27/05/2016 686.00p 689.50p 680.00p 682.00p 536025
26/05/2016 680.00p 688.00p 680.00p 685.00p 623035
25/05/2016 701.50p 706.50p 688.50p 689.00p 588902
24/05/2016 699.00p 703.50p 693.00p 700.00p 524977
23/05/2016 703.50p 703.50p 693.50p 694.00p 689141
20/05/2016 694.00p 703.50p 690.00p 702.00p 421308
19/05/2016 703.00p 706.50p 690.50p 691.50p 780315
18/05/2016 710.00p 713.91p 702.00p 703.00p 783391
17/05/2016 723.50p 723.50p 710.00p 713.00p 485563
16/05/2016 719.00p 725.25p 714.00p 719.50p 408900
13/05/2016 727.00p 727.00p 718.00p 724.00p 336823
12/05/2016 720.00p 727.00p 716.50p 725.50p 397283
11/05/2016 720.00p 723.00p 717.00p 721.50p 621584
10/05/2016 719.50p 720.50p 715.50p 718.00p 553865
09/05/2016 705.00p 719.50p 705.00p 716.50p 394620
06/05/2016 705.00p 708.00p 700.50p 706.50p 490085
05/05/2016 700.00p 709.50p 700.00p 708.00p 484247
04/05/2016 703.50p 709.50p 699.50p 702.00p 529176
03/05/2016 704.50p 710.00p 702.00p 708.00p 598157
29/04/2016 712.50p 717.00p 703.50p 704.00p 580125
28/04/2016 712.00p 718.00p 702.00p 716.00p 345370
27/04/2016 704.50p 715.50p 704.00p 713.50p 364389
26/04/2016 707.50p 712.00p 705.50p 706.00p 386937
25/04/2016 699.00p 709.00p 698.00p 709.00p 596719
22/04/2016 710.50p 710.50p 697.00p 699.50p 701968
21/04/2016 721.50p 723.50p 707.50p 711.00p 590124
20/04/2016 727.00p 737.40p 723.50p 723.50p 495095
19/04/2016 731.00p 738.00p 727.50p 732.50p 572546
18/04/2016 724.00p 731.50p 721.50p 728.00p 334501
15/04/2016 724.50p 729.50p 723.50p 726.50p 514126
14/04/2016 728.00p 732.00p 721.50p 726.50p 382274
13/04/2016 725.00p 730.00p 719.50p 725.00p 608692
12/04/2016 719.00p 721.00p 711.14p 721.00p 294717
11/04/2016 718.00p 718.00p 712.00p 718.00p 248678
08/04/2016 716.00p 719.00p 710.00p 716.00p 471249
07/04/2016 715.00p 716.00p 708.00p 713.00p 415826
06/04/2016 711.00p 713.50p 702.00p 712.00p 464837
05/04/2016 712.00p 712.00p 703.00p 708.00p 510573
04/04/2016 714.50p 717.50p 709.50p 713.50p 396871
01/04/2016 709.00p 712.00p 702.00p 711.50p 391532
31/03/2016 716.50p 716.50p 708.00p 710.50p 438718
30/03/2016 707.50p 716.50p 706.50p 716.50p 638207
29/03/2016 707.00p 707.71p 699.50p 707.00p 710593
24/03/2016 701.00p 708.50p 700.00p 703.00p 358269
23/03/2016 703.00p 708.00p 701.50p 707.00p 292648
22/03/2016 702.00p 704.00p 695.50p 700.00p 470052
21/03/2016 702.00p 708.50p 697.45p 703.00p 373341
18/03/2016 685.50p 703.50p 682.50p 700.50p 979409
17/03/2016 699.50p 700.00p 671.50p 687.00p 1163265
16/03/2016 710.00p 713.50p 670.00p 699.50p 1114867
15/03/2016 709.00p 714.50p 703.50p 709.00p 450012
14/03/2016 705.50p 712.50p 705.50p 709.50p 300332
11/03/2016 715.00p 715.00p 704.50p 706.00p 374548
10/03/2016 706.50p 715.50p 701.50p 703.00p 424491
09/03/2016 702.00p 708.00p 701.50p 703.00p 254169
08/03/2016 699.50p 705.00p 697.87p 703.00p 328505
07/03/2016 705.50p 708.14p 701.50p 705.50p 596163
04/03/2016 697.50p 706.50p 693.00p 706.00p 615683
03/03/2016 690.00p 697.00p 690.00p 694.00p 611786
02/03/2016 705.50p 705.50p 687.00p 692.00p 505298
01/03/2016 693.50p 704.00p 688.25p 703.00p 744818
29/02/2016 692.00p 693.00p 684.00p 693.00p 824297
26/02/2016 709.00p 709.00p 692.00p 694.50p 428362
25/02/2016 692.50p 698.50p 687.00p 698.50p 383018
24/02/2016 686.00p 689.00p 683.00p 685.00p 477131
23/02/2016 686.50p 692.00p 680.00p 691.00p 345321
22/02/2016 687.00p 694.00p 686.00p 689.00p 193387
19/02/2016 689.50p 690.00p 679.00p 684.50p 362297
18/02/2016 687.00p 694.00p 682.50p 687.50p 649984
17/02/2016 673.00p 687.50p 673.00p 684.50p 485290
16/02/2016 674.50p 677.00p 663.50p 673.00p 590887
15/02/2016 662.50p 674.50p 660.50p 668.00p 662352
12/02/2016 645.00p 651.00p 640.50p 649.50p 575492
11/02/2016 649.50p 654.17p 639.00p 642.00p 484966
10/02/2016 649.00p 661.00p 647.00p 655.50p 525664
09/02/2016 653.00p 653.50p 640.00p 648.00p 864803
08/02/2016 673.00p 676.00p 644.00p 647.50p 615350
05/02/2016 686.00p 692.00p 672.50p 672.50p 1019667
04/02/2016 693.00p 697.00p 680.00p 684.50p 704032
03/02/2016 708.00p 713.00p 692.50p 694.00p 518952
02/02/2016 718.00p 721.00p 709.00p 711.00p 1039499
01/02/2016 727.00p 730.00p 717.00p 728.50p 604582
29/01/2016 713.50p 723.00p 708.00p 722.00p 740695
28/01/2016 715.50p 720.00p 701.50p 703.50p 921389
27/01/2016 678.00p 716.00p 668.00p 715.50p 2012633
26/01/2016 677.50p 678.00p 670.50p 678.00p 463321
25/01/2016 672.50p 681.50p 671.50p 681.50p 565314
22/01/2016 682.50p 683.00p 671.00p 675.00p 817497
21/01/2016 674.00p 679.00p 671.00p 675.50p 617825
20/01/2016 672.00p 676.50p 665.50p 668.50p 674210
19/01/2016 679.50p 684.00p 677.00p 677.50p 658931
18/01/2016 689.00p 692.70p 667.00p 671.50p 753802
15/01/2016 690.50p 697.00p 682.00p 689.50p 927709
14/01/2016 707.50p 707.50p 686.50p 686.50p 901109
13/01/2016 714.50p 715.75p 706.00p 709.50p 576832
12/01/2016 707.00p 710.50p 702.60p 710.00p 835550
11/01/2016 707.50p 710.00p 698.00p 704.50p 836282
08/01/2016 716.00p 724.00p 711.00p 711.00p 581760
07/01/2016 714.00p 720.50p 710.00p 716.50p 942166
06/01/2016 721.00p 724.00p 716.80p 720.00p 496810
05/01/2016 719.50p 726.50p 713.00p 719.50p 343121
04/01/2016 723.50p 735.00p 712.00p 718.50p 418397
31/12/2015 729.00p 734.00p 724.50p 727.50p 86340
30/12/2015 734.50p 740.50p 729.70p 735.00p 332425
29/12/2015 724.00p 738.50p 717.94p 738.50p 380167
24/12/2015 720.00p 724.00p 669.10p 718.50p 98066
23/12/2015 717.00p 723.50p 713.50p 722.00p 239682
22/12/2015 716.50p 725.00p 708.50p 713.50p 618237
21/12/2015 715.00p 725.50p 710.50p 716.50p 540256
18/12/2015 705.50p 719.50p 702.50p 715.00p 1439480
17/12/2015 715.00p 718.00p 705.00p 707.00p 978281
16/12/2015 704.50p 710.50p 696.50p 707.00p 839235
15/12/2015 687.00p 706.00p 685.50p 703.00p 549515
14/12/2015 697.00p 697.50p 683.50p 684.50p 446108
11/12/2015 686.00p 691.00p 682.50p 684.50p 510204
10/12/2015 699.00p 701.00p 687.00p 687.50p 452740
09/12/2015 697.00p 708.00p 697.00p 701.00p 840350
08/12/2015 712.00p 712.00p 697.86p 699.50p 466454
07/12/2015 707.50p 711.50p 703.00p 704.00p 418386
04/12/2015 696.50p 706.50p 692.50p 702.50p 526364
03/12/2015 701.50p 714.00p 696.50p 696.50p 593619
02/12/2015 721.00p 725.00p 712.00p 721.50p 894489
01/12/2015 722.50p 722.50p 713.00p 717.00p 667789
30/11/2015 712.00p 723.50p 709.00p 717.50p 621396
27/11/2015 705.50p 713.00p 698.00p 713.00p 823166
26/11/2015 710.00p 716.00p 707.50p 713.00p 2006157
25/11/2015 700.50p 721.50p 698.00p 707.00p 911087
24/11/2015 727.50p 727.50p 705.46p 710.00p 542490
23/11/2015 736.50p 736.50p 721.50p 721.50p 372101
20/11/2015 718.50p 728.00p 717.00p 727.50p 407053
19/11/2015 719.50p 725.00p 718.00p 721.00p 453597
18/11/2015 718.50p 725.00p 718.50p 722.00p 332693
17/11/2015 713.50p 727.00p 709.00p 724.50p 293388
16/11/2015 704.00p 714.50p 703.00p 712.50p 301820
13/11/2015 701.00p 712.50p 701.00p 710.50p 408165
12/11/2015 714.00p 717.50p 700.50p 705.50p 310386
11/11/2015 702.00p 714.50p 700.80p 714.00p 312375
10/11/2015 697.00p 701.50p 694.00p 701.50p 289438
09/11/2015 700.50p 704.00p 689.50p 695.50p 534225
06/11/2015 700.00p 703.50p 693.80p 703.00p 381287
05/11/2015 695.50p 698.00p 691.00p 695.00p 583494
04/11/2015 697.00p 701.00p 694.00p 697.00p 298850
03/11/2015 695.50p 700.00p 692.50p 694.50p 296604
02/11/2015 693.50p 700.00p 693.00p 696.50p 251093
30/10/2015 700.00p 700.00p 694.50p 699.00p 288094
29/10/2015 681.50p 699.50p 681.50p 699.00p 469042
28/10/2015 686.00p 694.50p 682.50p 693.50p 415196
27/10/2015 693.00p 693.00p 683.50p 684.50p 241244
26/10/2015 690.00p 697.46p 689.00p 692.00p 351460
23/10/2015 699.00p 699.50p 692.50p 693.00p 365558
22/10/2015 695.00p 695.50p 687.70p 694.50p 326565
21/10/2015 694.50p 697.50p 690.50p 696.50p 386347
20/10/2015 684.50p 692.50p 684.00p 692.00p 411272
19/10/2015 677.00p 683.50p 675.00p 683.00p 886264
16/10/2015 687.50p 688.50p 678.00p 678.00p 537526
15/10/2015 679.00p 687.00p 677.00p 687.00p 343036
14/10/2015 685.00p 688.20p 678.37p 681.00p 311595
13/10/2015 697.50p 697.50p 688.00p 690.00p 395894
12/10/2015 693.50p 697.00p 690.50p 692.50p 315106
09/10/2015 700.00p 702.50p 692.50p 693.00p 420222
08/10/2015 689.50p 698.50p 688.50p 694.50p 379769
07/10/2015 697.50p 702.50p 689.50p 690.50p 442882
06/10/2015 700.50p 700.50p 694.00p 695.50p 226881
05/10/2015 687.50p 699.50p 685.00p 697.50p 452884
02/10/2015 682.00p 685.50p 675.50p 681.00p 456772
01/10/2015 692.00p 695.00p 677.00p 677.00p 604359
30/09/2015 678.00p 683.50p 677.00p 678.50p 503904
29/09/2015 664.00p 671.50p 661.44p 668.00p 668575
28/09/2015 677.00p 680.00p 669.50p 671.50p 395083
25/09/2015 664.00p 677.00p 664.00p 677.00p 663075
24/09/2015 662.50p 669.00p 657.00p 661.00p 364814
23/09/2015 651.50p 668.50p 649.50p 666.50p 622294
22/09/2015 659.50p 660.30p 645.50p 650.00p 636076
21/09/2015 660.50p 669.00p 657.00p 659.50p 505537
18/09/2015 665.00p 675.00p 663.50p 664.50p 1437486
17/09/2015 664.00p 672.50p 660.80p 669.50p 457161
16/09/2015 654.50p 662.00p 648.90p 661.50p 1382797
15/09/2015 656.00p 656.50p 649.50p 654.00p 420162
14/09/2015 656.00p 662.00p 650.40p 654.50p 315549
11/09/2015 660.50p 660.50p 652.00p 657.00p 263896
10/09/2015 662.50p 663.50p 656.50p 657.50p 400103
09/09/2015 673.00p 673.50p 660.50p 666.50p 402041
08/09/2015 663.50p 667.00p 659.00p 661.00p 270762
07/09/2015 661.50p 664.50p 655.00p 659.50p 196939
04/09/2015 665.50p 667.00p 658.00p 658.00p 333135
03/09/2015 664.50p 674.50p 658.00p 670.50p 646356
02/09/2015 656.00p 660.00p 648.50p 657.00p 391150
01/09/2015 662.00p 664.00p 649.58p 653.00p 655043
28/08/2015 661.00p 669.50p 660.50p 669.50p 462924
27/08/2015 665.00p 666.00p 655.00p 661.00p 538968
26/08/2015 655.50p 662.50p 644.00p 657.50p 585797

*Close Price adjusted for both dividends and splits