Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/01/2018 797.50p 801.00p 794.50p 794.50p 617522
08/01/2018 796.50p 800.00p 794.50p 796.50p 818381
05/01/2018 800.00p 802.50p 794.99p 798.00p 899047
04/01/2018 807.50p 808.18p 795.00p 799.50p 637987
03/01/2018 806.00p 809.50p 800.50p 806.00p 631005
02/01/2018 820.00p 820.00p 802.00p 804.00p 1175505
29/12/2017 810.50p 818.50p 807.50p 815.00p 330123
28/12/2017 811.00p 820.17p 809.50p 812.00p 682026
27/12/2017 801.00p 817.00p 801.00p 813.00p 819155
22/12/2017 808.00p 808.00p 803.00p 804.50p 223958
21/12/2017 802.50p 810.00p 790.50p 805.00p 804371
20/12/2017 807.00p 814.00p 803.50p 804.50p 693380
19/12/2017 799.00p 809.50p 798.00p 805.00p 1135832
18/12/2017 789.00p 800.00p 788.00p 798.50p 871257
15/12/2017 783.00p 794.50p 780.00p 789.50p 1531905
14/12/2017 788.00p 788.50p 777.00p 785.50p 1132714
13/12/2017 797.00p 799.00p 785.00p 787.50p 965793
12/12/2017 797.50p 804.00p 791.50p 802.00p 1298602
11/12/2017 798.50p 805.50p 793.00p 798.50p 695626
08/12/2017 795.00p 805.50p 791.50p 800.00p 906012
07/12/2017 804.50p 804.50p 791.50p 796.50p 1118744
06/12/2017 816.00p 823.50p 807.00p 820.00p 1097648
05/12/2017 818.50p 825.00p 815.00p 819.50p 721488
04/12/2017 807.50p 824.00p 804.50p 820.00p 1079344
01/12/2017 801.00p 813.50p 801.00p 805.00p 853480
30/11/2017 811.50p 820.00p 796.00p 805.00p 2917189
29/11/2017 767.00p 821.50p 767.00p 811.00p 2775424
28/11/2017 758.00p 764.50p 756.66p 758.50p 775711
27/11/2017 758.50p 767.50p 757.00p 759.50p 753719
24/11/2017 764.00p 767.50p 761.50p 761.50p 533798
23/11/2017 762.00p 764.00p 757.00p 763.50p 423610
22/11/2017 761.00p 767.50p 758.00p 761.50p 670066
21/11/2017 754.50p 762.00p 753.50p 761.50p 675772
20/11/2017 747.00p 760.50p 753.00p 755.00p 687215
17/11/2017 757.50p 766.50p 754.00p 755.50p 603518
16/11/2017 744.50p 761.50p 740.50p 761.00p 642249
15/11/2017 741.00p 747.50p 738.00p 740.00p 844439
14/11/2017 757.00p 757.50p 724.50p 743.00p 1328825
13/11/2017 769.50p 773.50p 758.00p 764.00p 614091
10/11/2017 765.00p 770.00p 762.50p 769.00p 355719
09/11/2017 772.00p 773.00p 765.50p 765.50p 550663
08/11/2017 769.50p 771.00p 761.50p 770.50p 573337
07/11/2017 777.00p 778.51p 765.00p 768.50p 887792
06/11/2017 771.00p 781.50p 766.00p 779.00p 361558
03/11/2017 766.50p 773.50p 766.50p 772.50p 520887
02/11/2017 764.50p 775.00p 756.48p 767.50p 657547
01/11/2017 760.00p 770.50p 757.50p 766.00p 1298895
31/10/2017 756.00p 759.50p 755.50p 757.00p 492303
30/10/2017 753.00p 760.00p 751.50p 756.50p 359923
27/10/2017 758.50p 762.50p 753.00p 757.00p 712168
26/10/2017 760.00p 760.00p 751.98p 758.00p 843693
25/10/2017 756.50p 764.00p 755.36p 758.00p 809900
24/10/2017 757.50p 764.00p 755.14p 760.00p 444626
23/10/2017 766.50p 766.50p 761.50p 763.00p 439710
20/10/2017 763.50p 767.00p 748.50p 764.50p 374152
19/10/2017 765.50p 766.50p 756.31p 764.50p 1069297
18/10/2017 761.00p 766.50p 753.78p 765.00p 899586
17/10/2017 769.00p 769.50p 761.36p 762.50p 1262827
16/10/2017 771.50p 773.00p 766.00p 770.50p 601580
13/10/2017 779.00p 779.00p 773.00p 773.00p 339102
12/10/2017 776.00p 779.00p 773.00p 778.50p 331837
11/10/2017 776.00p 781.00p 773.00p 774.00p 420934
10/10/2017 760.50p 773.00p 760.50p 771.50p 516751
09/10/2017 757.50p 763.00p 753.50p 761.00p 341803
06/10/2017 763.00p 770.00p 757.00p 758.00p 323816
05/10/2017 755.00p 764.50p 755.00p 764.50p 407388
04/10/2017 753.00p 760.50p 751.50p 756.00p 393353
03/10/2017 752.00p 753.50p 745.00p 753.50p 496270
02/10/2017 754.00p 757.50p 748.00p 750.50p 535574
29/09/2017 737.50p 755.50p 737.50p 755.50p 556018
28/09/2017 732.00p 737.00p 727.50p 736.50p 421780
27/09/2017 729.50p 731.50p 721.50p 730.00p 658129
26/09/2017 730.50p 730.50p 722.50p 728.00p 409422
25/09/2017 728.50p 733.00p 726.50p 732.00p 344088
22/09/2017 728.50p 730.00p 724.50p 730.00p 514881
21/09/2017 733.00p 733.00p 725.50p 728.00p 540968
20/09/2017 731.50p 734.50p 729.50p 732.00p 633296
19/09/2017 736.50p 740.00p 729.50p 731.00p 588438
18/09/2017 738.00p 739.00p 730.00p 737.00p 582415
15/09/2017 749.50p 749.50p 731.00p 738.00p 1310306
14/09/2017 756.50p 757.00p 744.00p 746.00p 795396
13/09/2017 769.00p 770.50p 756.00p 758.00p 996514
12/09/2017 772.50p 784.50p 767.50p 771.50p 641255
11/09/2017 774.00p 776.00p 762.50p 767.50p 446822
08/09/2017 766.00p 774.50p 762.50p 771.50p 408191
07/09/2017 756.50p 767.00p 754.50p 767.00p 401743
06/09/2017 761.00p 761.50p 755.00p 756.50p 327986
05/09/2017 756.50p 762.00p 754.50p 760.50p 336671
04/09/2017 761.50p 764.00p 757.00p 757.00p 278548
01/09/2017 758.00p 772.00p 756.00p 765.50p 664161
31/08/2017 746.50p 756.00p 746.50p 755.50p 515025
30/08/2017 744.00p 749.00p 743.00p 747.00p 368623
29/08/2017 750.00p 752.00p 737.50p 741.50p 465204
25/08/2017 755.50p 759.50p 750.00p 750.00p 523261
24/08/2017 755.50p 757.50p 751.00p 755.50p 469705
23/08/2017 753.00p 756.50p 750.50p 754.50p 380844
22/08/2017 753.50p 755.00p 749.00p 752.00p 442686
21/08/2017 744.00p 751.00p 742.50p 750.00p 311629
18/08/2017 748.00p 748.00p 740.50p 745.50p 452184
17/08/2017 751.50p 753.50p 748.50p 752.00p 495981
16/08/2017 746.00p 755.00p 746.00p 752.00p 517318
15/08/2017 743.00p 746.00p 739.50p 743.50p 373034
14/08/2017 735.50p 742.50p 733.00p 742.00p 347840
11/08/2017 740.50p 740.50p 729.00p 732.50p 447195
10/08/2017 734.00p 737.50p 733.00p 735.00p 680436
09/08/2017 737.00p 739.00p 733.00p 734.00p 534161
08/08/2017 736.50p 741.00p 734.00p 737.00p 550540
07/08/2017 737.50p 742.00p 734.00p 735.00p 474112
04/08/2017 726.00p 739.50p 725.00p 737.50p 672987
03/08/2017 718.50p 726.50p 714.00p 726.50p 494054
02/08/2017 721.00p 721.00p 713.00p 718.00p 403314
01/08/2017 718.50p 723.50p 713.00p 717.50p 627080
31/07/2017 709.50p 718.50p 709.50p 714.00p 929990
28/07/2017 713.00p 713.00p 704.00p 708.00p 764006
27/07/2017 715.00p 723.00p 708.50p 713.00p 1094598
26/07/2017 711.50p 721.50p 706.50p 711.50p 738570
25/07/2017 702.00p 708.00p 699.00p 703.50p 796214
24/07/2017 711.00p 711.00p 697.50p 700.00p 825678
21/07/2017 721.50p 722.50p 706.50p 710.00p 891463
20/07/2017 724.50p 731.00p 719.00p 721.50p 958792
19/07/2017 717.00p 722.50p 714.50p 722.50p 446464
18/07/2017 709.00p 716.00p 706.00p 715.50p 474575
17/07/2017 702.00p 710.50p 702.00p 708.00p 602665
14/07/2017 711.50p 713.00p 698.50p 701.50p 1173220
13/07/2017 715.00p 715.50p 710.50p 710.50p 760214
12/07/2017 713.50p 716.50p 706.50p 714.00p 786547
11/07/2017 709.50p 714.00p 708.00p 710.50p 716125
10/07/2017 712.00p 714.50p 706.50p 710.00p 495882
07/07/2017 709.00p 714.50p 705.50p 709.50p 743121
06/07/2017 704.50p 716.50p 701.00p 707.50p 948868
05/07/2017 689.50p 698.00p 687.50p 698.00p 591577
04/07/2017 690.50p 692.50p 684.50p 689.50p 403020
03/07/2017 695.00p 696.00p 683.00p 691.00p 791011
30/06/2017 687.50p 694.00p 683.00p 692.00p 860015
29/06/2017 695.00p 695.00p 679.00p 685.50p 942644
28/06/2017 695.50p 695.50p 689.00p 692.00p 620574
27/06/2017 707.50p 709.00p 691.00p 695.00p 698734
26/06/2017 707.50p 715.00p 706.00p 706.00p 679501
23/06/2017 708.50p 708.50p 699.50p 701.50p 418875
22/06/2017 710.00p 712.00p 704.50p 706.00p 527844
21/06/2017 714.00p 714.00p 702.00p 709.50p 594945
20/06/2017 708.00p 716.00p 704.50p 712.00p 752108
19/06/2017 705.50p 708.50p 701.50p 707.50p 594583
16/06/2017 701.50p 708.00p 696.50p 703.50p 1774796
15/06/2017 703.50p 712.85p 695.83p 699.50p 1220303
14/06/2017 695.00p 708.50p 695.00p 704.50p 614253
13/06/2017 699.50p 702.00p 694.50p 696.00p 1037353
12/06/2017 695.00p 699.00p 694.00p 696.50p 716511
09/06/2017 709.00p 709.50p 693.50p 699.50p 1458426
08/06/2017 708.00p 711.50p 705.00p 708.50p 1105257
07/06/2017 710.00p 715.50p 704.00p 705.00p 1243275
06/06/2017 719.50p 725.50p 709.50p 710.00p 1680614
05/06/2017 728.50p 732.73p 717.12p 720.00p 961254
02/06/2017 722.50p 727.50p 721.50p 725.50p 1348510
01/06/2017 697.00p 727.00p 697.00p 720.50p 2074765
31/05/2017 705.00p 708.36p 700.00p 700.00p 1522201
30/05/2017 702.50p 710.46p 697.50p 702.50p 1722357
26/05/2017 710.00p 712.22p 694.00p 705.00p 4328571
25/05/2017 725.00p 742.00p 719.61p 723.00p 1980186
24/05/2017 708.50p 723.69p 702.00p 720.50p 1623380
23/05/2017 695.00p 704.50p 693.00p 703.00p 917594
22/05/2017 689.00p 697.50p 687.00p 695.00p 850571
19/05/2017 685.00p 687.00p 675.36p 686.50p 671279
18/05/2017 694.50p 694.50p 680.00p 683.00p 1009977
17/05/2017 694.00p 698.00p 690.50p 693.50p 878500
16/05/2017 681.50p 692.00p 678.00p 692.00p 750675
15/05/2017 681.50p 681.50p 674.00p 678.00p 687959
12/05/2017 680.50p 682.50p 678.00p 679.50p 573499
11/05/2017 681.50p 683.00p 676.00p 681.00p 1387349
10/05/2017 675.00p 680.61p 675.00p 680.50p 842540
09/05/2017 673.00p 676.50p 671.50p 676.50p 760561
08/05/2017 673.50p 674.00p 667.50p 674.00p 646560
05/05/2017 666.00p 671.11p 666.00p 670.00p 452286
04/05/2017 674.50p 674.50p 665.00p 671.00p 1174138
03/05/2017 671.00p 672.50p 664.35p 667.50p 436261
02/05/2017 669.50p 672.00p 665.00p 672.00p 618110
28/04/2017 673.50p 673.50p 664.00p 665.00p 835300
27/04/2017 667.50p 672.50p 664.50p 672.00p 792783
26/04/2017 670.50p 672.00p 668.00p 668.00p 780704
25/04/2017 671.50p 672.50p 667.50p 671.00p 1167135
24/04/2017 679.00p 679.00p 665.50p 670.00p 1052036
21/04/2017 669.50p 673.04p 664.31p 667.00p 1013280
20/04/2017 665.00p 674.46p 657.50p 665.50p 1128465
19/04/2017 679.00p 680.50p 669.50p 671.50p 945777
18/04/2017 678.00p 682.50p 668.76p 679.00p 980617
13/04/2017 678.00p 682.50p 670.50p 677.00p 1016034
12/04/2017 665.00p 678.00p 665.00p 677.50p 872940
11/04/2017 652.50p 664.50p 652.50p 663.50p 841370
10/04/2017 656.00p 659.50p 653.01p 656.00p 518869
07/04/2017 656.50p 658.50p 651.00p 656.50p 542622
06/04/2017 652.50p 655.50p 648.39p 655.00p 638694
05/04/2017 646.50p 654.50p 646.50p 653.50p 760059
04/04/2017 648.50p 650.50p 644.00p 644.50p 518342
03/04/2017 649.50p 651.50p 644.00p 644.50p 536303
31/03/2017 650.50p 652.00p 644.00p 647.50p 623294
30/03/2017 654.00p 656.00p 648.50p 650.00p 567055
29/03/2017 647.00p 653.50p 641.50p 652.50p 806912
28/03/2017 648.00p 648.00p 639.00p 642.00p 578205
27/03/2017 637.00p 645.64p 637.00p 644.50p 382132
24/03/2017 647.50p 647.50p 640.50p 642.50p 372206

*Close Price adjusted for both dividends and splits