Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/12/2021 913.50p 920.72p 913.00p 913.00p 211469
08/12/2021 916.00p 922.00p 908.50p 912.50p 463503
07/12/2021 934.50p 934.50p 915.00p 923.50p 239240
06/12/2021 896.50p 916.00p 896.00p 916.00p 214121
03/12/2021 892.50p 899.18p 890.50p 893.50p 246728
02/12/2021 876.50p 898.00p 874.50p 891.00p 303734
01/12/2021 896.50p 896.50p 878.50p 888.50p 398340
30/11/2021 898.00p 898.07p 888.50p 890.00p 610464
29/11/2021 898.50p 908.00p 890.06p 906.50p 489261
26/11/2021 907.50p 908.47p 887.50p 892.00p 713790
25/11/2021 924.00p 932.00p 913.50p 930.00p 720137
24/11/2021 880.00p 911.50p 877.00p 900.00p 958532
23/11/2021 883.00p 890.00p 876.50p 878.00p 454108
22/11/2021 887.50p 890.50p 877.50p 883.00p 369564
19/11/2021 886.00p 887.00p 878.00p 881.50p 3064898
18/11/2021 875.00p 890.50p 875.00p 884.50p 255118
17/11/2021 895.00p 895.00p 882.50p 884.00p 315635
16/11/2021 906.00p 906.00p 892.00p 892.00p 691533
15/11/2021 906.00p 906.00p 890.50p 900.00p 308786
12/11/2021 898.50p 900.50p 891.50p 899.00p 1873713
11/11/2021 893.50p 900.00p 892.00p 898.50p 261900
10/11/2021 886.50p 904.10p 882.00p 897.50p 1412324
09/11/2021 888.00p 890.00p 877.50p 886.50p 431217
08/11/2021 900.00p 900.00p 880.50p 880.50p 190589
05/11/2021 913.50p 913.50p 891.50p 900.00p 554909
04/11/2021 890.50p 901.00p 883.50p 896.50p 1329156
03/11/2021 902.00p 902.00p 881.00p 883.00p 377065
02/11/2021 879.50p 902.50p 879.50p 898.50p 317910
01/11/2021 866.50p 898.00p 866.50p 893.00p 270901
29/10/2021 898.00p 898.50p 878.00p 888.00p 243217
28/10/2021 896.50p 897.50p 887.00p 896.50p 357121
27/10/2021 876.50p 888.00p 876.50p 886.50p 576995
26/10/2021 875.00p 889.00p 870.50p 889.00p 368000
25/10/2021 891.00p 891.00p 873.00p 875.00p 227324
22/10/2021 875.00p 887.00p 875.00p 882.50p 438503
21/10/2021 893.00p 894.00p 877.50p 877.50p 339394
20/10/2021 895.50p 900.00p 892.00p 896.50p 292629
19/10/2021 905.00p 910.00p 896.50p 899.00p 394081
18/10/2021 896.00p 903.50p 892.50p 903.50p 451604
15/10/2021 906.00p 909.50p 897.50p 900.50p 503163
14/10/2021 905.00p 907.00p 898.00p 907.00p 544182
13/10/2021 900.00p 918.00p 896.50p 903.00p 730488
12/10/2021 860.00p 891.50p 851.00p 888.00p 1450100
11/10/2021 890.50p 890.50p 836.50p 859.00p 1410395
08/10/2021 908.50p 908.50p 900.50p 903.00p 459373
07/10/2021 900.50p 905.79p 895.00p 904.00p 527433
06/10/2021 885.50p 891.00p 870.14p 885.50p 385217
05/10/2021 875.00p 897.00p 875.00p 890.00p 319077
04/10/2021 875.00p 900.50p 875.00p 887.00p 480593
01/10/2021 883.00p 897.50p 878.50p 889.50p 385297
30/09/2021 914.00p 914.00p 893.50p 893.50p 498629
29/09/2021 898.50p 901.76p 891.50p 895.00p 379341
28/09/2021 902.00p 904.00p 889.50p 889.50p 507626
27/09/2021 910.50p 915.50p 900.00p 900.50p 328789
24/09/2021 903.00p 922.70p 903.00p 903.00p 225503
23/09/2021 932.50p 933.50p 920.00p 920.00p 336100
22/09/2021 911.50p 930.50p 911.50p 924.50p 465946
21/09/2021 888.00p 921.50p 882.00p 917.00p 626880
20/09/2021 878.50p 885.50p 869.50p 883.00p 536333
17/09/2021 923.50p 923.50p 882.50p 893.00p 1330486
16/09/2021 915.50p 926.50p 898.50p 913.00p 598357
15/09/2021 921.00p 931.00p 919.00p 928.50p 282871
14/09/2021 948.50p 952.00p 930.00p 930.00p 1304082
13/09/2021 970.50p 970.50p 940.00p 944.50p 358590
10/09/2021 939.50p 965.50p 939.50p 950.00p 191098
09/09/2021 951.00p 972.00p 951.00p 962.00p 297001
08/09/2021 972.50p 975.84p 961.50p 974.50p 283820
07/09/2021 1,011.00p 1,011.00p 973.50p 973.50p 228457
06/09/2021 983.50p 990.00p 979.00p 987.00p 497997
03/09/2021 976.00p 985.50p 968.57p 976.00p 199997
02/09/2021 970.50p 981.00p 968.00p 976.50p 458638
01/09/2021 975.00p 986.50p 974.00p 984.00p 457033
31/08/2021 972.50p 980.00p 967.41p 975.00p 237956
27/08/2021 967.00p 987.50p 962.00p 965.50p 297990
26/08/2021 960.00p 972.97p 960.00p 968.00p 277646
25/08/2021 995.50p 996.50p 973.50p 975.50p 212474
24/08/2021 999.50p 999.50p 983.00p 988.00p 128385
23/08/2021 989.00p 989.50p 975.00p 985.00p 216622
20/08/2021 959.00p 977.50p 959.00p 975.00p 201966
19/08/2021 982.50p 985.00p 969.00p 972.50p 322225
18/08/2021 996.00p 997.00p 991.50p 991.50p 284174
17/08/2021 994.00p 1,007.00p 987.50p 992.50p 323597
16/08/2021 964.50p 996.00p 964.50p 992.50p 162244
13/08/2021 964.50p 996.00p 964.50p 986.50p 112406
12/08/2021 975.50p 1,000.96p 975.50p 987.50p 102356
11/08/2021 1,010.00p 1,010.00p 984.00p 996.00p 188305
10/08/2021 990.00p 996.50p 979.91p 986.50p 284053
09/08/2021 985.00p 998.00p 979.00p 985.00p 293052
06/08/2021 982.50p 1,005.00p 982.50p 1,001.00p 410108
05/08/2021 980.00p 1,008.00p 980.00p 1,006.00p 212458
04/08/2021 1,018.00p 1,018.00p 995.50p 1,001.00p 247631
03/08/2021 980.00p 1,013.50p 980.00p 995.00p 426936
02/08/2021 970.50p 993.00p 970.50p 982.50p 281457
30/07/2021 982.50p 982.50p 953.50p 974.50p 971116
29/07/2021 940.00p 966.00p 940.00p 961.50p 302290
28/07/2021 958.00p 960.50p 954.50p 959.00p 225551
27/07/2021 958.50p 960.00p 938.97p 958.00p 707418
26/07/2021 959.00p 967.50p 950.50p 955.00p 504245
23/07/2021 972.00p 982.00p 965.50p 972.50p 354979
22/07/2021 963.50p 975.50p 948.50p 972.50p 396566
21/07/2021 946.50p 965.50p 944.50p 960.00p 337838
20/07/2021 946.00p 949.00p 935.00p 943.50p 1042322
19/07/2021 965.00p 966.50p 933.50p 939.00p 569100
16/07/2021 970.00p 982.00p 965.00p 967.50p 323751
15/07/2021 975.00p 994.50p 966.50p 968.00p 1493601
14/07/2021 983.00p 993.50p 982.50p 993.00p 262916
13/07/2021 990.00p 990.07p 982.00p 988.50p 207890
12/07/2021 970.50p 984.00p 970.50p 984.00p 162724
09/07/2021 969.50p 985.50p 969.50p 975.00p 310660
08/07/2021 990.00p 990.00p 967.00p 975.00p 537061
07/07/2021 946.50p 987.00p 946.50p 983.00p 412150
06/07/2021 950.00p 979.50p 950.00p 970.00p 441411
05/07/2021 953.00p 971.00p 953.00p 970.00p 284831
02/07/2021 955.50p 967.50p 955.00p 963.00p 447976
01/07/2021 946.50p 958.00p 938.50p 951.00p 428601
30/06/2021 940.00p 945.50p 930.50p 937.00p 399719
29/06/2021 944.00p 947.24p 935.50p 939.00p 341780
28/06/2021 950.00p 951.50p 941.00p 941.00p 381308
25/06/2021 966.50p 966.50p 941.00p 949.00p 234740
24/06/2021 958.50p 958.50p 943.00p 945.50p 256224
23/06/2021 947.00p 957.50p 943.75p 946.00p 237530
22/06/2021 953.50p 954.50p 939.00p 954.50p 238364
21/06/2021 910.00p 938.50p 910.00p 938.50p 296368
18/06/2021 949.00p 949.00p 925.00p 928.50p 1439825
17/06/2021 935.50p 943.50p 932.00p 943.50p 439551
16/06/2021 949.00p 955.00p 933.00p 944.00p 464343
15/06/2021 930.50p 944.00p 930.50p 940.00p 602034
14/06/2021 923.50p 947.50p 923.50p 930.50p 288071
11/06/2021 967.00p 967.00p 943.00p 944.50p 217479
10/06/2021 946.00p 950.50p 939.50p 944.00p 323365
09/06/2021 944.50p 946.50p 939.00p 946.00p 190452
08/06/2021 938.50p 944.50p 934.00p 944.50p 241173
07/06/2021 941.50p 941.50p 931.50p 936.50p 235180
04/06/2021 941.50p 941.50p 929.93p 934.50p 142187
03/06/2021 941.50p 941.50p 932.00p 934.50p 181015
02/06/2021 941.50p 941.50p 922.50p 938.50p 256151
01/06/2021 926.00p 928.00p 907.00p 925.50p 376767
28/05/2021 916.50p 921.50p 911.00p 912.50p 285498
27/05/2021 937.00p 939.00p 914.00p 917.50p 691225
26/05/2021 919.00p 942.50p 919.00p 942.50p 320246
25/05/2021 942.00p 942.50p 922.56p 930.50p 448293
24/05/2021 939.50p 954.00p 933.00p 937.00p 353064
21/05/2021 960.50p 972.00p 944.50p 951.00p 391700
20/05/2021 938.50p 960.00p 935.00p 960.00p 439545
19/05/2021 942.00p 949.94p 928.50p 933.00p 471561
18/05/2021 920.00p 977.50p 912.50p 951.50p 856590
17/05/2021 928.50p 928.50p 914.50p 919.00p 376427
14/05/2021 920.00p 926.50p 914.50p 921.00p 456567
13/05/2021 920.00p 920.00p 895.00p 907.50p 246283
12/05/2021 887.50p 907.50p 887.50p 905.00p 309242
11/05/2021 909.50p 915.69p 898.50p 899.00p 477786
10/05/2021 916.50p 926.50p 913.50p 918.00p 439228
07/05/2021 904.50p 920.00p 904.50p 916.50p 329277
06/05/2021 911.50p 912.50p 892.60p 911.50p 650975
05/05/2021 890.50p 897.44p 887.00p 892.00p 421899
04/05/2021 894.00p 902.00p 886.50p 891.00p 500620
30/04/2021 860.00p 887.00p 860.00p 882.50p 390590
29/04/2021 860.00p 883.50p 860.00p 878.00p 161436
28/04/2021 888.50p 888.50p 869.00p 876.50p 209913
27/04/2021 873.00p 877.50p 867.50p 867.50p 244472
26/04/2021 874.00p 883.00p 873.50p 875.00p 321109
23/04/2021 880.00p 882.00p 868.00p 876.50p 234281
22/04/2021 880.00p 880.00p 860.50p 877.00p 264077
21/04/2021 858.00p 868.00p 854.01p 864.50p 286009
20/04/2021 879.50p 879.50p 851.50p 858.50p 431379
19/04/2021 862.00p 871.50p 860.50p 868.00p 769634
16/04/2021 857.00p 873.50p 857.00p 868.50p 566080
15/04/2021 865.00p 870.50p 857.50p 870.00p 266242
14/04/2021 848.00p 870.00p 848.00p 863.00p 249614
13/04/2021 849.50p 869.00p 849.50p 859.50p 310985
12/04/2021 868.00p 868.50p 858.50p 867.00p 309491
09/04/2021 881.50p 881.50p 865.00p 865.00p 346594
08/04/2021 855.00p 877.50p 853.97p 874.50p 383471
07/04/2021 859.50p 866.00p 852.50p 857.50p 452843
06/04/2021 834.50p 853.00p 834.50p 850.50p 368119
01/04/2021 856.00p 861.00p 830.50p 834.50p 488114
31/03/2021 861.50p 863.50p 837.50p 837.50p 414715
30/03/2021 867.50p 871.00p 851.50p 851.50p 465092
29/03/2021 849.00p 866.50p 843.48p 864.00p 470302
26/03/2021 850.00p 852.00p 832.50p 851.50p 519254
25/03/2021 804.00p 843.50p 804.00p 833.50p 451643
24/03/2021 802.50p 821.50p 802.50p 821.00p 419352
23/03/2021 800.00p 823.50p 800.00p 822.00p 412256
22/03/2021 826.00p 826.00p 808.50p 815.00p 627595
19/03/2021 834.50p 834.50p 809.00p 814.50p 1781794
18/03/2021 824.00p 835.50p 816.00p 820.50p 494506
17/03/2021 822.50p 837.50p 822.50p 831.50p 487042
16/03/2021 838.00p 843.00p 822.00p 830.50p 631085
15/03/2021 847.00p 847.50p 832.50p 837.50p 401482
12/03/2021 836.00p 853.00p 836.00p 842.50p 312586
11/03/2021 852.00p 853.00p 839.31p 848.50p 341667
10/03/2021 822.00p 850.00p 822.00p 846.50p 325360
09/03/2021 824.50p 847.00p 824.50p 835.50p 573081
08/03/2021 835.00p 842.50p 829.00p 841.50p 369538
05/03/2021 817.50p 835.00p 814.16p 831.00p 446158
04/03/2021 829.00p 829.00p 807.45p 824.50p 322257
03/03/2021 836.00p 836.00p 810.93p 814.00p 355165
02/03/2021 809.50p 827.00p 809.50p 816.50p 243132
01/03/2021 813.00p 828.50p 810.00p 817.00p 331383
26/02/2021 818.50p 829.00p 809.50p 809.50p 556510

*Close Price adjusted for both dividends and splits