UK markets close in 1 hour 23 minutes

Britvic plc (BVIC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
848.500.00 (0.00%)
As of 02:52PM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022865.00865.00846.50848.50848.50121,698
08 Aug 2022826.50853.00826.50848.50848.50978,110
05 Aug 2022865.00865.00833.00833.00833.00459,726
04 Aug 2022841.00856.50841.00847.00847.00617,966
03 Aug 2022832.00842.00832.00840.50840.50396,755
02 Aug 2022860.00864.50840.50843.50843.50483,689
01 Aug 2022860.50861.00844.00854.50854.50974,158
29 Jul 2022850.00871.00850.00860.50860.50689,835
28 Jul 2022850.00868.50849.75863.00863.00545,964
27 Jul 2022847.50875.50847.50862.50862.50518,062
26 Jul 2022875.00875.00854.50858.00858.00471,283
25 Jul 2022869.00869.00848.50862.00862.00509,959
22 Jul 2022839.00858.50834.50851.50851.50597,713
21 Jul 2022811.00849.00811.00837.50837.501,314,304
20 Jul 2022830.00848.00828.50831.00831.00609,794
19 Jul 2022828.00844.50819.00844.50844.50603,438
18 Jul 2022801.00835.00801.00824.00824.00749,973
15 Jul 2022844.50849.00774.50804.00804.001,309,587
14 Jul 2022855.00861.50849.00849.50849.50733,106
13 Jul 2022865.00867.50854.00855.00855.00867,367
12 Jul 2022853.50859.50841.30852.00852.001,047,989
11 Jul 2022821.00851.00821.00848.00848.00420,072
08 Jul 2022823.00846.50823.00840.50840.50571,072
07 Jul 2022810.00835.00810.00824.50824.50589,062
06 Jul 2022813.50829.00811.00826.00826.00574,820
05 Jul 2022817.50822.50802.50802.50802.50785,838
04 Jul 2022808.00826.50808.00814.50814.50360,023
01 Jul 2022801.00820.00801.00816.50816.50358,759
30 Jun 2022816.00825.50802.00811.00811.00550,439
29 Jun 2022839.00839.00815.50833.50833.50489,367
28 Jun 2022812.50841.50812.50837.00837.00593,095
27 Jun 2022820.50833.00812.50827.50827.50587,719
24 Jun 2022814.00816.50800.00813.00813.00448,712
23 Jun 2022785.00804.40785.00795.00795.00631,211
22 Jun 2022792.00807.50788.50803.00803.001,435,052
21 Jun 2022793.00817.50793.00800.00800.00434,818
20 Jun 2022810.50818.59802.59812.50812.50439,784
17 Jun 2022810.50819.50794.50813.50813.50823,985
16 Jun 2022795.00808.00794.50798.00798.001,092,925
15 Jun 2022803.50816.00796.00816.00816.00731,143
14 Jun 20228.158.167.827.877.871,002,343
13 Jun 2022833.50833.50793.50806.00806.00586,831
10 Jun 2022826.50826.50800.00808.00808.00682,248
09 Jun 2022805.00817.00803.00814.50814.50831,711
08 Jun 2022834.50834.50796.50799.50799.50409,859
07 Jun 2022819.00823.00809.50815.00815.00428,623
06 Jun 2022813.00824.95809.00823.00823.00386,132
01 Jun 2022820.50833.51804.50806.00806.00457,634
31 May 2022834.00834.00817.50824.00824.00756,768
30 May 2022828.00844.00828.00829.50829.50399,433
27 May 2022821.00831.00816.00828.00828.00592,045
26 May 2022830.00830.00814.00822.50822.50612,601
26 May 20227.8 Dividend
25 May 2022843.00846.00809.00835.00827.20446,812
24 May 2022844.50849.26832.00834.50826.70318,511
23 May 2022824.00843.50816.00843.00835.13589,681
20 May 2022816.00826.00805.50813.50805.90435,099
19 May 2022811.00823.00805.00814.00806.40679,492
18 May 2022846.50855.50818.50818.50810.85620,262
17 May 2022858.50869.00833.50843.50835.62610,851
16 May 2022858.00858.00844.00854.00846.02357,171
13 May 2022839.00853.50836.56853.50845.53312,151
12 May 2022816.00834.50810.50833.50825.711,095,610
11 May 2022833.00836.50816.00829.00821.26699,984
10 May 2022796.00822.00796.00816.50808.87706,394
09 May 2022800.00808.00793.00796.50789.06290,487
06 May 2022831.50835.50798.00802.50795.00428,626
05 May 2022839.00846.50830.00830.00822.25401,798
04 May 2022859.50859.50820.50829.00821.26450,896
03 May 2022855.00857.50844.00850.00842.061,468,199
29 Apr 2022840.00868.00840.00857.00848.99882,475
28 Apr 2022865.00865.00848.00855.00847.01281,280
27 Apr 2022836.00847.50827.00847.50839.58424,447
26 Apr 2022856.50860.00835.98839.50831.66391,602
25 Apr 2022838.50844.00825.50843.50835.62375,159
22 Apr 2022830.00850.50830.00846.50838.59345,039
21 Apr 2022846.50859.50840.00851.50843.55391,372
20 Apr 2022810.00842.00810.00842.00834.13537,713
19 Apr 2022815.00827.50815.00821.50813.83410,710
14 Apr 2022835.50835.50822.50829.50821.75463,351
13 Apr 2022844.50844.50810.00829.00821.26476,356
12 Apr 2022822.00835.39822.00830.50822.74773,806
11 Apr 2022846.00846.00835.00844.00836.12327,827
08 Apr 2022846.00846.00824.19841.00833.14359,641
07 Apr 2022833.00833.00820.00832.50824.72370,422
06 Apr 2022823.00831.00806.00818.00810.36600,663
05 Apr 2022800.00816.00800.00816.00808.38521,945
04 Apr 2022819.00819.00799.40807.00799.46337,068
01 Apr 2022818.00818.00799.50804.00796.49397,350
31 Mar 2022820.00823.00801.00807.00799.46513,835
30 Mar 2022831.50833.54811.00817.00809.37472,909
29 Mar 2022823.00836.50810.50827.50819.77703,336
28 Mar 2022816.00816.00796.00803.00795.50383,342
25 Mar 2022780.50801.50780.50799.50792.03230,662
24 Mar 2022792.00802.00788.00795.00787.57327,613
23 Mar 2022808.00813.50796.50798.00790.55805,877
22 Mar 2022824.00824.00801.50803.50795.99314,799
21 Mar 2022784.00811.00784.00799.50792.03364,874
18 Mar 2022802.50807.50793.10807.50799.961,085,976
17 Mar 2022797.00805.00788.00805.00797.48644,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...