UK markets closed

Britvic plc (BVIC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
895.50-18.50 (-2.02%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022893.00910.50892.50895.50895.50332,091
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
17 Dec 2021927.50928.00908.50918.00918.00945,169
16 Dec 2021918.00920.50906.50915.50915.50696,270
16 Dec 202117.7 Dividend
15 Dec 2021915.00928.91911.00920.00902.30767,849
14 Dec 2021885.00922.50885.00916.50898.871,108,939
13 Dec 2021898.50905.00889.50895.00877.78820,421
10 Dec 2021925.00925.00904.50906.50889.06541,705
09 Dec 2021913.50920.72913.00913.00895.43336,551
08 Dec 2021916.00922.00908.50912.50894.94496,481
07 Dec 2021934.50934.50915.00923.50905.73255,152
06 Dec 2021896.50916.00896.00916.00898.38232,298
03 Dec 2021892.50899.18890.50893.50876.31339,377
02 Dec 2021876.50898.00874.50891.00873.86400,415
01 Dec 2021896.50896.50878.50888.50871.41490,262
30 Nov 2021898.00898.07888.50890.00872.88726,221
29 Nov 2021898.50908.00890.06906.50889.06541,088
26 Nov 2021907.50908.47887.50892.00874.84791,300
25 Nov 2021924.00932.00913.50930.00912.11808,904
24 Nov 2021880.00911.50877.00900.00882.681,022,600
23 Nov 2021883.00890.00876.50878.00861.11485,444
22 Nov 2021887.50890.50877.50883.00866.01481,855
19 Nov 2021886.00887.00878.00881.50864.543,108,736
18 Nov 2021875.00890.50875.00884.50867.48276,510
17 Nov 2021895.00895.00882.50884.00866.99348,551
16 Nov 2021906.00906.00892.00892.00874.84721,189
15 Nov 2021906.00906.00890.50900.00882.68389,438
12 Nov 2021898.50900.50891.50899.00881.701,890,790
11 Nov 2021893.50900.00892.00898.50881.21298,033
10 Nov 2021886.50904.10882.00897.50880.231,479,072
09 Nov 2021888.00890.00877.50886.50869.44485,398
08 Nov 2021900.00900.00880.50880.50863.56263,576
05 Nov 2021913.50913.50891.50900.00882.68577,556
04 Nov 2021890.50901.00883.50896.50879.251,484,547
03 Nov 2021902.00902.00881.00883.00866.01472,331
02 Nov 2021879.50902.50879.50898.50881.21605,018
01 Nov 2021866.50898.50866.50893.00875.82872,736
29 Oct 2021898.00898.50878.00888.00870.92259,110
28 Oct 2021896.50897.50887.00896.50879.25589,389
27 Oct 2021876.50888.00876.50886.50869.441,294,477
26 Oct 2021875.00889.00870.50889.00871.90400,675
25 Oct 2021891.00891.00873.00875.00858.17362,381
22 Oct 2021875.00887.00875.00882.50865.52601,167
21 Oct 2021893.00894.00877.50877.50860.62442,972
20 Oct 2021895.50900.00892.00896.50879.25333,195
19 Oct 2021905.00910.00896.50899.00881.70515,647
18 Oct 2021896.00903.50892.50903.50886.12557,371
15 Oct 2021906.00909.50897.50900.50883.18549,469
14 Oct 2021905.00907.00898.00907.00889.55721,860
13 Oct 2021900.00918.00896.50903.00885.63781,225
12 Oct 2021860.00891.50851.00888.00870.922,004,945
11 Oct 2021890.50890.50836.50859.00842.472,095,166
08 Oct 2021908.50908.50900.50903.00885.63511,782
07 Oct 2021900.50905.79895.00904.00886.61569,737
06 Oct 2021885.50891.00870.14885.50868.461,337,229
05 Oct 2021875.00897.00875.00890.00872.881,157,682
04 Oct 2021875.00900.50875.00887.00869.93615,512
01 Oct 2021883.00897.50878.50889.50872.39954,987
30 Sept 2021914.00914.00893.50893.50876.31575,732
29 Sept 2021898.50901.76891.50895.00877.78429,562
28 Sept 2021902.00904.00889.50889.50872.39584,783
27 Sept 2021910.50915.50900.00900.50883.18382,321
24 Sept 2021903.00922.70903.00903.00885.63266,129
23 Sept 2021932.50933.50920.00920.00902.30443,154
22 Sept 2021911.50930.50911.50924.50906.71656,663
21 Sept 2021888.00921.50882.00917.00899.36758,429
20 Sept 2021878.50885.50869.50883.00866.01665,002
17 Sept 2021923.50923.50882.50893.00875.822,042,859
16 Sept 2021915.50926.50898.50913.00895.43760,051
15 Sept 2021921.00931.00919.00928.50910.64467,862
14 Sept 2021948.50952.00930.00930.00912.111,883,165
13 Sept 2021962.44962.44941.00945.50927.3117,288
10 Sept 2021939.50965.50939.50950.00931.72216,303
09 Sept 2021951.00972.00951.00962.00943.49349,074
08 Sept 2021972.50975.84961.50974.50955.75320,159
07 Sept 20211,011.001,011.00973.50973.50954.77776,812
06 Sept 2021983.50990.00979.00987.00968.01557,479
03 Sept 2021976.00985.50968.57976.00957.22223,532
02 Sept 2021970.50981.00968.00976.50957.71494,308
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...