Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
10/08/2022 835.00p 864.00p 835.00p 859.50p 402406
09/08/2022 865.00p 865.00p 844.50p 844.50p 357135
08/08/2022 826.50p 853.00p 826.50p 848.50p 843442
05/08/2022 865.00p 865.00p 833.00p 833.00p 309645
04/08/2022 841.00p 856.50p 841.00p 847.00p 537016
03/08/2022 832.00p 842.00p 832.00p 840.50p 382534
02/08/2022 860.00p 864.50p 840.50p 843.50p 399958
01/08/2022 860.50p 861.00p 844.00p 854.50p 780679
29/07/2022 850.00p 871.00p 850.00p 860.50p 629142
28/07/2022 850.00p 868.50p 849.75p 863.00p 498729
27/07/2022 847.50p 875.50p 847.50p 862.50p 453322
26/07/2022 875.00p 875.00p 854.50p 858.00p 417414
25/07/2022 869.00p 869.00p 848.50p 862.00p 397148
22/07/2022 839.00p 858.50p 834.50p 851.50p 534867
21/07/2022 811.00p 849.00p 811.00p 837.50p 1010333
20/07/2022 830.00p 848.00p 828.50p 831.00p 542536
19/07/2022 828.00p 844.50p 819.00p 844.50p 473378
18/07/2022 820.50p 835.00p 801.00p 824.00p 641651
15/07/2022 844.50p 849.00p 774.50p 804.00p 1168489
14/07/2022 855.00p 861.50p 849.00p 849.50p 592734
13/07/2022 865.00p 867.50p 854.00p 855.00p 627105
12/07/2022 853.50p 859.50p 841.30p 852.00p 924341
11/07/2022 821.00p 851.00p 821.00p 848.00p 399487
08/07/2022 823.00p 846.50p 823.00p 840.50p 392621
07/07/2022 810.00p 835.00p 810.00p 824.50p 533598
06/07/2022 813.50p 829.00p 811.00p 826.00p 520473
05/07/2022 817.50p 822.50p 802.50p 802.50p 758317
04/07/2022 808.00p 826.50p 808.00p 814.50p 325806
01/07/2022 801.00p 820.00p 801.00p 816.50p 318376
30/06/2022 816.00p 825.50p 802.00p 811.00p 510536
29/06/2022 839.00p 839.00p 815.50p 833.50p 434810
28/06/2022 812.50p 841.50p 812.50p 837.00p 523365
27/06/2022 820.50p 833.00p 812.50p 827.50p 476425
24/06/2022 814.00p 816.50p 800.00p 813.00p 399987
23/06/2022 785.00p 804.40p 785.00p 795.00p 544646
22/06/2022 792.00p 807.50p 788.50p 803.00p 1379270
21/06/2022 793.00p 817.50p 793.00p 800.00p 405278
20/06/2022 810.50p 818.59p 802.59p 812.50p 412000
17/06/2022 810.50p 819.50p 794.50p 813.50p 750420
16/06/2022 795.00p 808.00p 794.50p 798.00p 1007821
15/06/2022 803.50p 816.00p 796.00p 816.00p 654748
14/06/2022 815.50p 816.50p 782.00p 787.00p 896849
13/06/2022 833.50p 833.50p 793.50p 806.00p 554539
10/06/2022 826.50p 826.50p 800.00p 808.00p 619835
09/06/2022 805.00p 817.00p 803.00p 814.50p 672607
08/06/2022 834.50p 834.50p 796.50p 799.50p 327717
07/06/2022 819.00p 823.00p 809.50p 815.00p 328127
06/06/2022 813.00p 824.95p 809.00p 823.00p 333673
01/06/2022 820.50p 833.50p 804.50p 806.00p 376844
31/05/2022 834.00p 834.00p 817.50p 824.00p 666105
27/05/2022 821.00p 831.00p 816.00p 828.00p 493041
26/05/2022 830.00p 830.00p 814.00p 822.50p 543269
25/05/2022 843.00p 846.00p 809.00p 835.00p 415643
24/05/2022 844.50p 849.26p 832.00p 834.50p 283902
23/05/2022 824.00p 843.50p 816.00p 843.00p 561550
20/05/2022 816.00p 826.00p 805.50p 813.50p 405691
19/05/2022 811.00p 823.00p 805.00p 814.00p 578458
18/05/2022 846.50p 855.50p 818.50p 818.50p 464362
17/05/2022 858.50p 869.00p 833.50p 843.50p 563004
16/05/2022 858.00p 858.00p 844.00p 854.00p 317349
13/05/2022 839.00p 853.50p 836.56p 853.50p 269801
12/05/2022 816.00p 834.50p 810.50p 833.50p 1039193
11/05/2022 833.00p 836.50p 816.00p 829.00p 383498
10/05/2022 796.00p 822.00p 796.00p 816.50p 532921
09/05/2022 800.00p 808.00p 793.00p 796.50p 247573
06/05/2022 831.50p 835.50p 798.00p 802.50p 384602
05/05/2022 839.00p 846.50p 830.00p 830.00p 387134
04/05/2022 859.50p 859.50p 820.50p 829.00p 414571
03/05/2022 855.00p 857.50p 844.00p 850.00p 355044
29/04/2022 840.00p 868.00p 840.00p 857.00p 387310
28/04/2022 865.00p 865.00p 848.00p 855.00p 261467
27/04/2022 836.00p 847.50p 827.00p 847.50p 377189
26/04/2022 856.50p 860.00p 849.50p 843.50p 76353
25/04/2022 838.50p 844.00p 825.50p 843.50p 331583
22/04/2022 830.00p 850.50p 830.00p 846.50p 303071
21/04/2022 846.50p 859.50p 840.00p 851.50p 333999
20/04/2022 810.00p 842.00p 810.00p 842.00p 465741
19/04/2022 815.00p 827.50p 815.00p 821.50p 304591
14/04/2022 835.50p 835.50p 822.50p 829.50p 400793
13/04/2022 844.50p 844.50p 810.00p 829.00p 374631
12/04/2022 822.00p 835.39p 822.00p 830.50p 557308
11/04/2022 846.00p 846.00p 835.00p 844.00p 270212
08/04/2022 846.00p 846.00p 824.19p 841.00p 307210
07/04/2022 833.00p 833.00p 820.00p 832.50p 324554
06/04/2022 823.00p 831.00p 806.00p 818.00p 550607
05/04/2022 800.00p 816.00p 800.00p 816.00p 434903
04/04/2022 819.00p 819.00p 799.40p 807.00p 298898
01/04/2022 818.00p 818.00p 799.50p 804.00p 371581
31/03/2022 820.00p 823.00p 801.00p 807.00p 455561
30/03/2022 831.50p 833.54p 811.00p 817.00p 432072
29/03/2022 823.00p 836.50p 810.50p 827.50p 672223
28/03/2022 816.00p 816.00p 796.00p 803.00p 262212
25/03/2022 780.50p 801.50p 780.50p 799.50p 202306
24/03/2022 792.00p 802.00p 788.00p 795.00p 246578
23/03/2022 808.00p 813.50p 796.50p 798.00p 739079
22/03/2022 824.00p 824.00p 801.50p 803.50p 275885
21/03/2022 784.00p 811.00p 784.00p 799.50p 263720
18/03/2022 802.50p 807.50p 793.10p 807.50p 1021309
17/03/2022 797.00p 805.00p 788.00p 805.00p 577211
16/03/2022 768.00p 795.00p 762.00p 787.50p 1266036
15/03/2022 786.50p 786.50p 756.50p 761.50p 502676
14/03/2022 760.50p 771.50p 749.00p 766.00p 494784
11/03/2022 734.50p 760.50p 734.50p 752.50p 646828
10/03/2022 774.50p 774.50p 737.50p 744.00p 829654
09/03/2022 760.00p 773.84p 737.00p 765.50p 1659282
08/03/2022 727.00p 761.50p 725.50p 741.00p 820352
07/03/2022 747.00p 761.50p 716.54p 744.50p 561883
04/03/2022 790.00p 793.50p 756.50p 764.50p 605629
03/03/2022 801.50p 809.50p 788.00p 788.00p 783326
02/03/2022 828.50p 828.50p 800.10p 812.00p 556410
01/03/2022 850.00p 855.00p 817.50p 817.50p 562141
28/02/2022 830.00p 851.00p 830.00p 851.00p 716360
25/02/2022 811.50p 858.50p 811.50p 858.50p 1166485
24/02/2022 836.50p 841.50p 818.00p 826.00p 506944
23/02/2022 870.50p 870.50p 849.50p 858.00p 451121
22/02/2022 853.50p 859.00p 842.00p 853.00p 524987
21/02/2022 901.00p 901.00p 858.50p 864.00p 462532
18/02/2022 862.50p 889.50p 862.50p 879.50p 253637
17/02/2022 905.50p 905.50p 880.50p 880.50p 337801
16/02/2022 877.50p 908.50p 877.50p 898.50p 315019
15/02/2022 885.50p 904.50p 885.14p 902.50p 639394
14/02/2022 896.50p 896.50p 878.50p 883.50p 446457
11/02/2022 910.00p 919.50p 901.50p 905.00p 322140
10/02/2022 914.00p 922.50p 911.50p 916.00p 409029
09/02/2022 919.50p 931.50p 917.65p 921.00p 244161
08/02/2022 912.00p 918.50p 905.50p 918.50p 264434
07/02/2022 924.00p 924.50p 908.00p 908.00p 555702
04/02/2022 939.50p 945.00p 913.00p 916.00p 1518664
03/02/2022 944.50p 944.50p 928.00p 940.00p 575971
02/02/2022 933.50p 938.50p 922.78p 930.00p 613913
01/02/2022 916.50p 930.50p 909.71p 921.50p 724336
31/01/2022 911.50p 911.50p 887.50p 908.00p 686854
28/01/2022 895.00p 895.00p 883.00p 889.00p 815988
27/01/2022 876.00p 891.00p 865.50p 887.50p 521596
26/01/2022 889.50p 889.50p 865.50p 865.50p 381582
25/01/2022 886.50p 887.00p 862.00p 870.00p 493266
24/01/2022 895.00p 898.00p 878.00p 881.50p 722148
21/01/2022 893.00p 910.50p 892.50p 895.50p 332091
20/01/2022 917.00p 925.50p 911.00p 914.00p 323869
19/01/2022 915.00p 925.50p 909.00p 912.00p 284657
18/01/2022 933.50p 937.00p 913.50p 916.50p 251338
17/01/2022 929.50p 937.50p 928.82p 934.50p 217993
14/01/2022 917.50p 942.50p 917.50p 932.00p 291805
13/01/2022 914.50p 939.00p 914.50p 934.50p 181457
12/01/2022 934.50p 946.00p 928.50p 931.50p 200556
10/01/2022 956.50p 956.50p 937.50p 949.00p 282027
07/01/2022 929.50p 941.81p 929.00p 938.00p 389681
06/01/2022 929.50p 942.50p 928.50p 941.50p 205822
05/01/2022 960.00p 960.00p 938.50p 942.50p 235535
04/01/2022 942.50p 953.00p 932.50p 949.50p 410812
31/12/2021 925.00p 929.07p 920.00p 920.00p 62151
30/12/2021 931.00p 936.00p 929.03p 931.00p 160591
29/12/2021 928.00p 937.50p 928.00p 932.00p 186345
24/12/2021 928.00p 928.00p 913.50p 916.00p 38835
23/12/2021 890.50p 915.50p 890.50p 913.50p 248031
22/12/2021 902.00p 912.00p 901.00p 910.50p 223871
21/12/2021 916.00p 916.00p 899.50p 908.00p 313260
20/12/2021 912.50p 912.50p 888.00p 892.00p 526231
17/12/2021 927.50p 928.00p 908.50p 918.00p 921480
16/12/2021 918.00p 920.50p 906.50p 915.50p 642906
15/12/2021 915.00p 928.91p 911.00p 920.00p 689966
14/12/2021 885.00p 922.50p 885.00p 916.50p 998324
13/12/2021 898.50p 905.00p 889.50p 895.00p 645127
10/12/2021 925.00p 925.00p 904.50p 906.50p 472147

*Close Price adjusted for both dividends and splits