UK markets closed

Britvic plc (BVIC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
854.00+0.50 (+0.06%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 2022858.00858.00844.00854.00854.00317,349
13 May 2022839.00853.50836.56853.50853.50312,151
12 May 2022816.00834.50810.50833.50833.501,095,610
11 May 2022833.00836.50816.00829.00829.00699,984
10 May 2022796.00822.00796.00816.50816.50706,394
09 May 2022800.00808.00793.00796.50796.50290,487
06 May 2022831.50835.50798.00802.50802.50428,626
05 May 2022839.00846.50830.00830.00830.00401,798
04 May 2022859.50859.50820.50829.00829.00450,896
03 May 2022855.00857.50844.00850.00850.001,468,199
29 Apr 2022840.00868.00840.00857.00857.00882,475
28 Apr 2022865.00865.00848.00855.00855.00281,280
27 Apr 2022836.00847.50827.00847.50847.50424,447
26 Apr 2022856.50860.00835.98839.50839.50391,602
25 Apr 2022838.50844.00825.50843.50843.50375,159
22 Apr 2022830.00850.50830.00846.50846.50345,039
21 Apr 2022846.50859.50840.00851.50851.50391,372
20 Apr 2022810.00842.00810.00842.00842.00537,713
19 Apr 2022815.00827.50815.00821.50821.50410,710
14 Apr 2022835.50835.50822.50829.50829.50463,351
13 Apr 2022844.50844.50810.00829.00829.00476,356
12 Apr 2022822.00835.39822.00830.50830.50773,806
11 Apr 2022846.00846.00835.00844.00844.00327,827
08 Apr 2022846.00846.00824.19841.00841.00359,641
07 Apr 2022833.00833.00820.00832.50832.50370,422
06 Apr 2022823.00831.00806.00818.00818.00600,663
05 Apr 2022800.00816.00800.00816.00816.00521,945
04 Apr 2022819.00819.00799.40807.00807.00337,068
01 Apr 2022818.00818.00799.50804.00804.00397,350
31 Mar 2022820.00823.00801.00807.00807.00513,835
30 Mar 2022831.50833.54811.00817.00817.00472,909
29 Mar 2022823.00836.50810.50827.50827.50703,336
28 Mar 2022816.00816.00796.00803.00803.00383,342
25 Mar 2022780.50801.50780.50799.50799.50230,662
24 Mar 2022792.00802.00788.00795.00795.00327,613
23 Mar 2022808.00813.50796.50798.00798.00805,877
22 Mar 2022824.00824.00801.50803.50803.50314,799
21 Mar 2022784.00811.00784.00799.50799.50364,874
18 Mar 2022802.50807.50793.10807.50807.501,085,976
17 Mar 2022797.00805.00788.00805.00805.00644,915
16 Mar 2022768.00795.00762.00787.50787.501,353,593
15 Mar 2022786.50786.50756.50761.50761.50543,053
14 Mar 2022760.50771.50749.00766.00766.00518,590
11 Mar 2022734.50760.50734.50752.50752.501,095,994
10 Mar 2022774.50774.50737.50744.00744.00961,915
09 Mar 2022760.00773.84737.00765.50765.501,779,857
08 Mar 2022727.00761.50725.50741.00741.00868,250
07 Mar 2022747.00761.50716.54744.50744.50600,102
04 Mar 2022790.00793.50756.50764.50764.50703,073
03 Mar 2022801.50809.50788.00788.00788.001,036,277
02 Mar 2022828.50828.50800.10812.00812.00580,821
01 Mar 2022850.00855.00817.50817.50817.50977,253
28 Feb 2022830.00851.00830.00851.00851.00777,504
25 Feb 2022811.50858.50811.50858.50858.501,206,982
24 Feb 2022836.50841.50818.00826.00826.00548,839
23 Feb 2022870.50870.50849.50858.00858.00492,491
22 Feb 2022853.50859.00842.00853.00853.00553,116
21 Feb 2022901.00901.00858.50864.00864.00511,798
18 Feb 2022862.50889.50862.50879.50879.50409,523
17 Feb 2022905.50905.50880.50880.50880.50363,348
16 Feb 2022877.50908.50877.50898.50898.50422,401
15 Feb 2022885.50904.50885.14902.50902.50713,003
14 Feb 2022896.50896.50878.50883.50883.50711,169
11 Feb 2022910.00919.50901.50905.00905.00334,429
10 Feb 2022914.00922.50911.50916.00916.00450,508
09 Feb 2022919.50931.50917.65921.00921.00269,551
08 Feb 2022912.00918.50905.50918.50918.50291,049
07 Feb 2022924.00924.50908.00908.00908.00655,510
04 Feb 2022939.50945.00913.00916.00916.001,734,872
03 Feb 2022944.50944.50928.00940.00940.00660,077
02 Feb 2022933.50938.50922.78930.00930.00654,180
01 Feb 2022916.50930.50909.71921.50921.50848,067
31 Jan 2022911.50911.50887.50908.00908.00827,871
28 Jan 2022895.00895.00883.00889.00889.001,193,319
27 Jan 2022876.00891.00865.50887.50887.50729,909
26 Jan 2022889.50889.50865.50865.50865.50406,557
25 Jan 2022886.50887.00862.00870.00870.00515,511
24 Jan 2022895.00898.00878.00881.50881.50848,870
21 Jan 2022893.00910.50892.50895.50895.50427,705
20 Jan 2022917.00925.50911.00914.00914.00461,326
19 Jan 2022915.00925.50909.00912.00912.00344,828
18 Jan 2022933.50937.00913.50916.50916.50293,414
17 Jan 2022929.50937.50928.82934.50934.50243,676
14 Jan 2022917.50942.50917.50932.00932.00307,946
13 Jan 2022914.50939.00914.50934.50934.50238,342
12 Jan 2022934.50946.00928.50931.50931.50243,016
11 Jan 2022960.00960.00931.00936.50936.501,347,134
10 Jan 2022956.50956.50937.50949.00949.00297,901
07 Jan 2022929.50941.81929.00938.00938.00463,593
06 Jan 2022929.50942.50928.50941.50941.50241,082
05 Jan 2022960.00960.00938.50942.50942.50256,746
04 Jan 2022942.50953.00932.50949.50949.50439,455
31 Dec 2021925.00929.07920.00920.00920.0063,187
30 Dec 2021931.00936.00929.03931.00931.00181,076
29 Dec 2021928.00937.50928.00932.00932.00205,539
24 Dec 2021928.00928.00913.50916.00916.0053,240
23 Dec 2021890.50915.50890.50913.50913.50263,743
22 Dec 2021902.00912.00901.00910.50910.50246,799
21 Dec 2021916.00916.00899.50908.00908.00344,021
20 Dec 2021912.50912.50888.00892.00892.00553,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...