Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/08/2015 649.00p 661.50p 647.00p 661.00p 1026454
24/08/2015 655.00p 655.00p 632.00p 642.00p 911331
21/08/2015 668.50p 679.50p 664.50p 664.50p 561048
20/08/2015 672.50p 678.00p 671.72p 674.00p 417706
19/08/2015 687.00p 687.20p 677.00p 677.50p 298506
18/08/2015 688.00p 689.80p 685.50p 688.50p 259064
17/08/2015 691.50p 692.00p 684.00p 686.50p 329134
14/08/2015 688.50p 690.00p 685.50p 689.50p 337291
13/08/2015 689.50p 690.50p 685.00p 688.00p 657465
12/08/2015 683.00p 686.35p 675.47p 681.50p 1210995
11/08/2015 686.50p 689.50p 682.50p 687.00p 527838
10/08/2015 686.50p 690.00p 681.50p 688.00p 559539
07/08/2015 696.50p 700.50p 683.00p 685.00p 864129
06/08/2015 691.00p 694.00p 688.00p 688.50p 391524
05/08/2015 693.00p 694.70p 687.50p 690.50p 683714
04/08/2015 691.00p 692.00p 686.00p 690.00p 419132
03/08/2015 686.50p 690.00p 686.00p 689.50p 647520
31/07/2015 690.00p 690.00p 678.50p 686.50p 570069
30/07/2015 691.00p 695.00p 686.50p 687.00p 486149
29/07/2015 699.00p 699.00p 690.50p 694.50p 719783
28/07/2015 700.00p 701.60p 692.00p 696.00p 656658
27/07/2015 713.00p 714.50p 694.00p 694.00p 1126013
24/07/2015 719.00p 723.50p 713.00p 715.00p 604189
23/07/2015 733.00p 739.00p 716.50p 721.50p 1272625
22/07/2015 735.50p 741.50p 732.00p 735.00p 463860
21/07/2015 736.50p 748.50p 733.00p 738.00p 514635
20/07/2015 741.50p 744.50p 731.50p 734.50p 497949
17/07/2015 729.50p 743.00p 725.50p 742.50p 535173
16/07/2015 720.00p 728.00p 719.00p 727.00p 610996
15/07/2015 716.50p 720.00p 710.00p 720.00p 512894
14/07/2015 722.00p 722.00p 711.00p 715.00p 471081
13/07/2015 724.00p 724.00p 716.50p 721.00p 375643
10/07/2015 723.50p 723.50p 712.00p 717.50p 487382
09/07/2015 702.00p 714.12p 701.50p 712.00p 378923
08/07/2015 708.00p 714.50p 697.50p 701.00p 586637
07/07/2015 709.00p 712.68p 702.50p 709.00p 499165
06/07/2015 705.00p 713.50p 704.00p 710.00p 366461
03/07/2015 718.50p 719.00p 711.50p 714.00p 211022
02/07/2015 728.00p 732.00p 718.00p 720.50p 365181
01/07/2015 721.00p 734.50p 721.00p 717.50p 376315
30/06/2015 720.00p 723.50p 714.00p 717.50p 491040
29/06/2015 712.00p 722.50p 708.00p 722.50p 1348130
26/06/2015 727.50p 727.50p 719.00p 721.00p 516111
25/06/2015 728.50p 735.00p 724.50p 728.00p 560429
24/06/2015 730.00p 731.50p 724.50p 729.50p 472559
23/06/2015 734.00p 736.00p 723.50p 728.00p 661010
22/06/2015 720.00p 732.00p 717.00p 730.50p 513407
19/06/2015 722.00p 725.50p 712.00p 715.50p 731853
18/06/2015 719.00p 719.50p 709.00p 719.00p 436986
17/06/2015 720.00p 725.00p 713.00p 717.00p 333519
16/06/2015 713.50p 723.50p 705.50p 721.50p 538697
15/06/2015 716.00p 720.50p 713.50p 717.00p 355114
12/06/2015 729.00p 729.00p 716.00p 720.50p 446455
11/06/2015 731.50p 733.00p 726.00p 729.50p 558569
10/06/2015 726.50p 731.00p 722.50p 730.00p 806569
09/06/2015 727.50p 727.50p 719.50p 726.50p 316662
08/06/2015 730.00p 736.00p 723.50p 726.00p 533849
05/06/2015 732.50p 733.64p 725.00p 726.50p 480530
04/06/2015 744.50p 746.50p 731.00p 736.50p 596501
03/06/2015 752.00p 761.50p 747.00p 749.50p 625822
02/06/2015 747.00p 747.00p 733.00p 742.00p 643737
01/06/2015 739.00p 745.50p 736.00p 743.00p 726383
29/05/2015 746.50p 746.50p 732.00p 732.50p 616037
28/05/2015 739.50p 750.00p 739.50p 743.50p 755519
27/05/2015 750.00p 755.00p 747.50p 748.50p 654918
26/05/2015 737.00p 756.00p 737.00p 746.50p 664117
22/05/2015 745.50p 748.50p 736.50p 740.50p 475455
21/05/2015 750.00p 751.50p 733.50p 745.50p 566671
20/05/2015 775.00p 775.00p 724.00p 747.50p 1662234
19/05/2015 762.50p 773.00p 759.50p 766.00p 436353
18/05/2015 756.00p 760.50p 751.50p 758.00p 271311
15/05/2015 759.50p 765.00p 753.00p 754.50p 379056
14/05/2015 753.00p 759.00p 747.00p 756.00p 616519
13/05/2015 756.50p 756.50p 748.50p 753.00p 425063
12/05/2015 754.00p 758.50p 741.50p 751.50p 478320
11/05/2015 752.00p 761.90p 747.00p 760.50p 934359
08/05/2015 749.50p 757.00p 741.50p 750.50p 1179293
07/05/2015 711.50p 733.50p 707.00p 730.00p 842831
06/05/2015 718.50p 725.00p 712.00p 716.00p 469757
05/05/2015 730.00p 733.50p 722.50p 722.50p 657838
01/05/2015 731.50p 731.50p 722.00p 724.00p 167544
30/04/2015 731.00p 731.00p 721.50p 727.00p 435551
29/04/2015 746.50p 749.00p 727.00p 727.00p 445735
28/04/2015 749.00p 751.50p 740.00p 744.00p 389856
27/04/2015 746.00p 759.50p 741.22p 751.50p 399874
24/04/2015 733.00p 748.00p 730.00p 744.50p 437730
23/04/2015 729.50p 736.50p 726.00p 731.50p 582729
22/04/2015 745.50p 749.00p 723.00p 734.50p 777660
21/04/2015 752.50p 758.50p 745.50p 750.00p 224263
20/04/2015 753.50p 759.00p 745.00p 750.50p 389821
17/04/2015 764.50p 769.50p 746.00p 750.00p 238500
16/04/2015 768.00p 768.00p 757.50p 763.00p 307205
15/04/2015 767.50p 771.00p 758.50p 764.50p 429416
14/04/2015 756.00p 766.00p 753.90p 765.50p 277967
13/04/2015 764.50p 765.50p 754.00p 756.00p 246014
10/04/2015 751.00p 765.50p 751.00p 764.50p 473229
09/04/2015 754.00p 754.00p 746.50p 751.00p 368010
08/04/2015 750.50p 753.00p 745.00p 748.00p 388161
07/04/2015 745.50p 756.00p 743.50p 749.50p 460288
02/04/2015 739.50p 746.50p 739.50p 746.00p 207711
01/04/2015 738.00p 745.00p 731.50p 739.00p 334726
31/03/2015 752.00p 754.00p 734.35p 734.50p 373639
30/03/2015 751.00p 756.00p 745.70p 750.00p 244984
27/03/2015 755.50p 758.00p 742.50p 745.50p 271641
26/03/2015 765.00p 765.94p 744.50p 749.50p 288272
25/03/2015 778.00p 781.00p 766.00p 766.50p 277668
24/03/2015 766.50p 779.50p 761.00p 776.00p 505961
23/03/2015 768.00p 772.00p 757.50p 771.50p 377798
20/03/2015 773.50p 775.00p 762.50p 762.50p 716625
19/03/2015 767.00p 774.50p 764.50p 769.50p 596281
18/03/2015 757.50p 766.00p 753.00p 764.00p 539447
17/03/2015 763.00p 763.00p 746.50p 755.00p 415828
16/03/2015 739.50p 765.00p 734.50p 762.50p 703553
13/03/2015 752.50p 755.00p 737.00p 740.00p 374820
12/03/2015 750.50p 758.50p 744.00p 752.50p 317156
11/03/2015 746.50p 754.50p 741.00p 744.00p 358992
10/03/2015 763.00p 769.00p 744.23p 746.50p 409464
09/03/2015 772.50p 774.50p 762.50p 763.00p 212773
06/03/2015 776.50p 788.00p 772.50p 775.50p 353643
05/03/2015 768.50p 777.00p 766.00p 776.50p 367056
04/03/2015 758.50p 764.00p 753.00p 764.00p 336810
03/03/2015 765.50p 767.00p 757.00p 760.50p 309252
02/03/2015 762.50p 770.00p 760.50p 763.50p 187329
27/02/2015 768.00p 772.50p 762.50p 765.00p 429445
26/02/2015 751.00p 766.50p 751.00p 765.50p 365058
25/02/2015 762.00p 765.00p 750.50p 757.00p 395238
24/02/2015 757.00p 769.00p 753.00p 764.50p 577264
23/02/2015 753.00p 757.00p 747.00p 754.00p 367306
20/02/2015 743.00p 753.25p 736.50p 747.50p 351654
19/02/2015 736.50p 742.00p 736.00p 740.00p 336233
18/02/2015 743.50p 743.50p 732.50p 739.50p 496926
17/02/2015 735.50p 739.50p 730.50p 736.50p 470665
16/02/2015 729.50p 735.00p 725.00p 734.00p 462766
13/02/2015 732.00p 743.50p 726.50p 732.00p 464401
12/02/2015 724.50p 734.00p 718.50p 726.00p 394687
11/02/2015 731.50p 733.00p 718.36p 723.00p 386174
10/02/2015 735.00p 735.50p 720.50p 730.00p 549385
09/02/2015 732.00p 733.69p 721.50p 732.50p 460209
06/02/2015 734.50p 737.00p 728.99p 732.00p 504345
05/02/2015 739.00p 739.50p 727.00p 732.50p 610987
04/02/2015 739.00p 743.00p 728.50p 738.00p 1191698
03/02/2015 730.00p 754.50p 728.00p 733.50p 1100936
02/02/2015 709.50p 715.00p 704.50p 713.00p 858569
30/01/2015 710.00p 713.50p 700.00p 704.50p 985045
29/01/2015 691.00p 694.00p 682.50p 694.00p 417668
28/01/2015 698.00p 698.00p 686.00p 691.00p 651396
27/01/2015 654.50p 694.00p 651.06p 688.50p 1134791
26/01/2015 653.50p 654.50p 638.00p 646.00p 711411
23/01/2015 660.50p 663.50p 647.50p 650.00p 463322
22/01/2015 659.00p 663.50p 655.00p 657.00p 364831
21/01/2015 660.00p 662.00p 654.50p 660.00p 488857
20/01/2015 673.00p 675.50p 660.00p 660.00p 1607235
19/01/2015 651.50p 671.00p 651.50p 669.50p 853763
16/01/2015 662.50p 665.50p 650.00p 651.00p 764866
15/01/2015 677.00p 679.50p 651.50p 664.50p 562051
14/01/2015 667.50p 675.00p 665.50p 670.50p 602213
13/01/2015 672.50p 682.00p 669.00p 676.50p 399681
12/01/2015 663.00p 672.50p 663.00p 671.50p 479710
09/01/2015 666.00p 670.00p 660.00p 662.00p 846111
08/01/2015 662.50p 675.00p 662.50p 673.00p 396572
07/01/2015 658.50p 671.00p 655.00p 659.50p 536357
06/01/2015 658.00p 658.50p 644.50p 652.50p 267990
05/01/2015 658.00p 670.00p 655.00p 655.00p 308408
02/01/2015 673.50p 673.50p 659.50p 667.00p 190203
31/12/2014 666.00p 674.50p 666.00p 674.50p 69717
30/12/2014 669.00p 673.00p 664.00p 669.50p 205422
29/12/2014 690.00p 690.00p 670.00p 671.50p 201502
24/12/2014 670.50p 683.00p 670.50p 673.00p 29177
23/12/2014 670.50p 681.00p 670.50p 677.00p 267988
22/12/2014 666.50p 675.50p 666.50p 672.50p 213568
19/12/2014 662.00p 666.50p 651.50p 666.00p 613500
18/12/2014 660.00p 660.00p 653.00p 655.00p 917231
17/12/2014 652.00p 653.50p 643.00p 651.50p 569338
16/12/2014 647.50p 657.00p 637.50p 657.00p 662451
15/12/2014 658.00p 660.50p 648.50p 648.50p 548388
12/12/2014 671.50p 671.50p 658.33p 658.50p 619692
11/12/2014 680.00p 683.00p 664.50p 672.00p 452648
10/12/2014 685.50p 688.00p 682.50p 682.50p 527886
09/12/2014 689.00p 695.00p 684.50p 684.50p 695560
08/12/2014 696.00p 697.00p 690.00p 691.50p 436716
05/12/2014 682.50p 695.00p 680.00p 691.50p 943124
04/12/2014 675.00p 678.50p 666.00p 678.00p 766252
03/12/2014 677.50p 688.50p 672.50p 680.00p 2464156
02/12/2014 655.00p 669.50p 654.76p 669.50p 460734
01/12/2014 658.00p 677.00p 652.50p 657.50p 489247
28/11/2014 681.00p 681.30p 663.00p 663.50p 663164
27/11/2014 663.50p 682.00p 657.50p 680.50p 1498885
26/11/2014 710.00p 713.00p 645.00p 655.00p 1916089
25/11/2014 693.50p 701.00p 692.00p 696.50p 415319
24/11/2014 685.50p 698.90p 685.50p 697.00p 414399
21/11/2014 671.50p 695.00p 671.50p 692.50p 368966
20/11/2014 676.00p 676.50p 671.00p 676.00p 319579
19/11/2014 684.00p 684.00p 673.00p 676.50p 211462
18/11/2014 681.50p 687.00p 676.00p 679.50p 333202
17/11/2014 684.00p 685.50p 679.00p 682.50p 333007
14/11/2014 680.00p 689.00p 675.50p 688.00p 249653
13/11/2014 676.50p 682.50p 674.00p 678.50p 223940
12/11/2014 672.50p 680.50p 671.00p 676.00p 241091
11/11/2014 675.00p 685.00p 675.00p 676.00p 286642
10/11/2014 673.00p 679.00p 669.35p 677.50p 444723

*Close Price adjusted for both dividends and splits