Britvic plc (BVIC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:59PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 866.50 | 868.00 | 856.50 | 860.00 | 860.00 | 27,586 |
| 24 Apr 2024 | 853.50 | 868.00 | 853.50 | 860.00 | 860.00 | 341,139 |
| 23 Apr 2024 | 843.50 | 864.50 | 843.50 | 863.50 | 863.50 | 339,090 |
| 22 Apr 2024 | 847.50 | 860.50 | 847.00 | 860.50 | 860.50 | 477,813 |
| 19 Apr 2024 | 833.00 | 845.00 | 823.50 | 845.00 | 845.00 | 845,802 |
| 18 Apr 2024 | 840.50 | 847.50 | 827.00 | 833.00 | 833.00 | 342,047 |
| 17 Apr 2024 | 809.50 | 829.00 | 809.50 | 825.00 | 825.00 | 371,575 |
| 16 Apr 2024 | 838.00 | 843.00 | 827.50 | 828.00 | 828.00 | 606,018 |
| 15 Apr 2024 | 808.50 | 838.50 | 808.50 | 837.50 | 837.50 | 773,035 |
| 12 Apr 2024 | 840.00 | 840.00 | 823.00 | 826.00 | 826.00 | 660,905 |
| 11 Apr 2024 | 820.50 | 830.00 | 808.25 | 826.00 | 826.00 | 433,039 |
| 10 Apr 2024 | 801.50 | 818.00 | 798.13 | 817.00 | 817.00 | 580,438 |
| 09 Apr 2024 | 772.00 | 803.00 | 772.00 | 801.50 | 801.50 | 1,126,847 |
| 08 Apr 2024 | 770.00 | 791.00 | 770.00 | 791.00 | 791.00 | 592,215 |
| 05 Apr 2024 | 785.00 | 795.00 | 784.00 | 785.50 | 785.50 | 500,030 |
| 04 Apr 2024 | 806.00 | 806.00 | 789.50 | 797.50 | 797.50 | 386,785 |
| 03 Apr 2024 | 816.50 | 822.28 | 805.50 | 806.00 | 806.00 | 334,570 |
| 02 Apr 2024 | 821.50 | 826.50 | 813.50 | 819.00 | 819.00 | 394,027 |
| 28 Mar 2024 | 813.00 | 826.00 | 813.00 | 822.00 | 822.00 | 367,997 |
| 27 Mar 2024 | 805.00 | 826.00 | 805.00 | 821.00 | 821.00 | 1,158,099 |
| 26 Mar 2024 | 805.50 | 817.00 | 804.50 | 816.50 | 816.50 | 407,596 |
| 25 Mar 2024 | 802.00 | 808.50 | 801.50 | 806.50 | 806.50 | 438,098 |
| 22 Mar 2024 | 816.00 | 816.50 | 805.00 | 810.00 | 810.00 | 557,104 |
| 21 Mar 2024 | 827.00 | 829.00 | 813.50 | 816.00 | 816.00 | 324,145 |
| 20 Mar 2024 | 830.00 | 832.00 | 820.50 | 820.50 | 820.50 | 371,652 |
| 19 Mar 2024 | 828.00 | 840.00 | 828.00 | 829.50 | 829.50 | 367,670 |
| 18 Mar 2024 | 827.00 | 843.00 | 827.00 | 836.00 | 836.00 | 668,194 |
| 15 Mar 2024 | 841.50 | 853.50 | 841.00 | 844.00 | 844.00 | 1,934,278 |
| 14 Mar 2024 | 850.00 | 858.50 | 847.00 | 848.00 | 848.00 | 252,654 |
| 13 Mar 2024 | 858.00 | 859.50 | 853.50 | 855.00 | 855.00 | 498,430 |
| 12 Mar 2024 | 858.00 | 862.50 | 852.50 | 857.00 | 857.00 | 364,004 |
| 11 Mar 2024 | 845.00 | 861.00 | 845.00 | 860.00 | 860.00 | 283,039 |
| 08 Mar 2024 | 857.50 | 859.50 | 851.39 | 858.50 | 858.50 | 287,006 |
| 07 Mar 2024 | 849.00 | 859.50 | 848.50 | 856.00 | 856.00 | 236,364 |
| 06 Mar 2024 | 855.50 | 867.00 | 852.50 | 853.50 | 853.50 | 449,720 |
| 05 Mar 2024 | 850.50 | 864.00 | 850.50 | 858.00 | 858.00 | 312,148 |
| 04 Mar 2024 | 836.50 | 866.50 | 836.50 | 863.00 | 863.00 | 489,453 |
| 01 Mar 2024 | 853.50 | 860.50 | 851.60 | 857.00 | 857.00 | 352,378 |
| 29 Feb 2024 | 856.00 | 863.00 | 847.00 | 850.00 | 850.00 | 959,569 |
| 28 Feb 2024 | 854.50 | 872.00 | 853.50 | 855.50 | 855.50 | 503,537 |
| 27 Feb 2024 | 860.00 | 876.50 | 860.00 | 867.00 | 867.00 | 306,343 |
| 26 Feb 2024 | 879.50 | 890.50 | 868.50 | 868.50 | 868.50 | 579,907 |
| 23 Feb 2024 | 888.50 | 898.00 | 874.00 | 879.50 | 879.50 | 344,007 |
| 22 Feb 2024 | 885.00 | 890.00 | 873.50 | 881.50 | 881.50 | 337,182 |
| 21 Feb 2024 | 866.00 | 891.50 | 866.00 | 883.00 | 883.00 | 369,244 |
| 20 Feb 2024 | 877.00 | 889.00 | 877.00 | 889.00 | 889.00 | 456,489 |
| 19 Feb 2024 | 854.50 | 878.50 | 854.50 | 878.50 | 878.50 | 413,313 |
| 16 Feb 2024 | 854.50 | 878.00 | 854.50 | 873.00 | 873.00 | 316,238 |
| 15 Feb 2024 | 874.50 | 881.50 | 858.50 | 872.50 | 872.50 | 535,512 |
| 14 Feb 2024 | 854.50 | 876.00 | 854.50 | 868.50 | 868.50 | 382,047 |
| 13 Feb 2024 | 889.00 | 889.00 | 858.50 | 865.50 | 865.50 | 451,136 |
| 12 Feb 2024 | 886.50 | 886.50 | 863.50 | 870.00 | 870.00 | 1,505,480 |
| 09 Feb 2024 | 877.50 | 884.50 | 864.00 | 866.50 | 866.50 | 613,426 |
| 08 Feb 2024 | 900.00 | 900.00 | 877.50 | 877.50 | 877.50 | 416,647 |
| 07 Feb 2024 | 898.00 | 902.50 | 893.00 | 893.50 | 893.50 | 1,223,548 |
| 06 Feb 2024 | 870.50 | 912.10 | 870.50 | 896.00 | 896.00 | 808,824 |
| 05 Feb 2024 | 875.00 | 895.99 | 875.00 | 887.00 | 887.00 | 267,772 |
| 02 Feb 2024 | 898.00 | 898.00 | 883.73 | 888.00 | 888.00 | 481,917 |
| 01 Feb 2024 | 868.50 | 885.50 | 868.50 | 879.00 | 879.00 | 259,728 |
| 31 Jan 2024 | 867.00 | 887.00 | 867.00 | 882.50 | 882.50 | 2,351,672 |
| 30 Jan 2024 | 886.00 | 889.50 | 879.00 | 886.00 | 886.00 | 404,132 |
| 29 Jan 2024 | 889.50 | 893.97 | 884.50 | 884.50 | 884.50 | 390,677 |
| 26 Jan 2024 | 898.00 | 898.00 | 881.50 | 891.00 | 891.00 | 362,328 |
| 25 Jan 2024 | 865.00 | 885.50 | 854.95 | 885.00 | 885.00 | 461,715 |
| 24 Jan 2024 | 846.00 | 855.00 | 846.00 | 855.00 | 855.00 | 469,606 |
| 23 Jan 2024 | 850.00 | 858.00 | 848.00 | 848.00 | 848.00 | 661,634 |
| 22 Jan 2024 | 833.00 | 852.00 | 833.00 | 852.00 | 852.00 | 2,847,563 |
| 19 Jan 2024 | 850.00 | 850.00 | 839.50 | 841.50 | 841.50 | 415,554 |
| 18 Jan 2024 | 860.00 | 860.00 | 838.50 | 841.50 | 841.50 | 650,766 |
| 17 Jan 2024 | 848.00 | 848.00 | 836.50 | 836.50 | 836.50 | 1,821,150 |
| 16 Jan 2024 | 850.00 | 855.11 | 844.50 | 851.00 | 851.00 | 461,301 |
| 15 Jan 2024 | 841.00 | 853.00 | 838.50 | 853.00 | 853.00 | 482,674 |
| 12 Jan 2024 | 833.50 | 843.50 | 829.00 | 840.00 | 840.00 | 225,502 |
| 11 Jan 2024 | 820.50 | 838.50 | 820.50 | 832.50 | 832.50 | 696,619 |
| 10 Jan 2024 | 829.00 | 834.00 | 824.78 | 830.00 | 830.00 | 769,063 |
| 09 Jan 2024 | 842.00 | 843.00 | 827.00 | 834.00 | 834.00 | 538,709 |
| 08 Jan 2024 | 833.00 | 845.50 | 828.80 | 836.00 | 836.00 | 356,052 |
| 05 Jan 2024 | 833.50 | 840.00 | 830.50 | 833.50 | 833.50 | 471,311 |
| 04 Jan 2024 | 835.00 | 850.55 | 835.00 | 840.00 | 840.00 | 583,172 |
| 03 Jan 2024 | 833.50 | 850.00 | 833.50 | 847.50 | 847.50 | 263,637 |
| 02 Jan 2024 | 848.50 | 853.00 | 836.00 | 839.00 | 839.00 | 203,391 |
| 29 Dec 2023 | 845.00 | 845.50 | 825.50 | 840.50 | 840.50 | 207,953 |
| 28 Dec 2023 | 838.50 | 850.50 | 826.00 | 840.50 | 840.50 | 178,788 |
| 27 Dec 2023 | 833.50 | 850.00 | 833.50 | 838.50 | 838.50 | 249,355 |
| 22 Dec 2023 | 841.00 | 848.50 | 834.50 | 841.00 | 841.00 | 930,018 |
| 21 Dec 2023 | 853.00 | 858.50 | 842.50 | 844.00 | 844.00 | 353,974 |
| 21 Dec 2023 | 22.6 Dividend | |||||
| 20 Dec 2023 | 872.50 | 874.50 | 851.00 | 871.50 | 848.90 | 536,018 |
| 19 Dec 2023 | 860.50 | 871.50 | 859.00 | 862.00 | 839.65 | 355,259 |
| 18 Dec 2023 | 873.00 | 873.00 | 847.00 | 856.50 | 834.29 | 695,889 |
| 15 Dec 2023 | 848.50 | 870.50 | 848.50 | 856.50 | 834.29 | 984,146 |
| 14 Dec 2023 | 866.50 | 880.00 | 865.87 | 866.00 | 843.54 | 488,821 |
| 13 Dec 2023 | 855.50 | 859.50 | 852.00 | 856.00 | 833.80 | 521,849 |
| 12 Dec 2023 | 862.00 | 862.00 | 831.50 | 853.50 | 831.37 | 681,000 |
| 11 Dec 2023 | 830.00 | 851.50 | 830.00 | 851.50 | 829.42 | 508,429 |
| 08 Dec 2023 | 862.00 | 862.00 | 830.50 | 849.00 | 826.98 | 254,803 |
| 07 Dec 2023 | 834.00 | 848.50 | 831.50 | 848.50 | 826.50 | 542,814 |
| 06 Dec 2023 | 834.50 | 843.00 | 828.53 | 836.00 | 814.32 | 1,883,349 |
| 05 Dec 2023 | 852.50 | 852.50 | 830.50 | 836.00 | 814.32 | 310,339 |
| 04 Dec 2023 | 851.00 | 852.50 | 830.50 | 833.00 | 811.40 | 473,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.