1. Share Prices

  2. Britvic PLC (BVIC)

1,286.00p+4.00 (+0.31%)18 Oct 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Britvic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 18, 20241283.00p1286.00p1281.00p1286.00p2,555,036
Oct 17, 20241282.00p1285.00p1281.00p1282.00p534,488
Oct 16, 20241284.00p1284.00p1281.00p1282.00p421,485
Oct 15, 20241283.00p1285.00p1280.00p1281.00p1,574,342
Oct 14, 20241282.00p1283.00p1280.00p1282.00p211,374
Oct 11, 20241282.00p1285.90p1280.00p1283.00p923,271
Oct 10, 20241282.00p1285.00p1279.00p1280.00p3,153,574
Oct 9, 20241278.00p1281.00p1276.00p1280.00p716,443
Oct 8, 20241276.00p1280.00p1275.00p1276.00p1,948,456
Oct 7, 20241276.00p1279.00p1274.00p1275.00p1,096,102
Oct 4, 20241282.00p1282.00p1274.00p1274.00p745,339
Oct 3, 20241283.00p1283.00p1275.00p1277.00p682,791
Oct 2, 20241277.00p1289.00p1276.00p1276.00p565,095
Oct 1, 20241276.00p1278.00p1274.00p1276.00p2,173,110
Sep 30, 20241274.00p1278.00p1273.00p1275.00p1,457,991
Sep 27, 20241276.00p1277.00p1273.00p1273.00p2,722,256
Sep 26, 20241276.00p1278.00p1274.00p1275.00p11,289,854
Sep 25, 20241276.00p1276.00p1274.00p1274.00p1,126,280
Sep 24, 20241276.00p1276.00p1273.00p1275.00p5,046,441
Sep 23, 20241276.00p1276.00p1273.00p1274.00p784,167
Sep 20, 20241273.00p1275.00p1273.00p1273.00p5,129,234
Sep 19, 20241274.00p1276.00p1273.00p1273.00p6,496,103
Sep 18, 20241274.00p1274.27p1272.00p1274.00p5,796,382
Sep 17, 20241274.00p1276.00p1273.00p1273.00p2,198,660
Sep 16, 20241273.00p1274.00p1272.00p1274.00p4,274,109
Sep 13, 20241274.00p1274.27p1272.00p1273.00p6,401,697
Sep 12, 20241274.00p1274.00p1273.00p1273.00p1,743,094
Sep 11, 20241274.00p1275.00p1272.00p1274.00p1,735,481
Sep 10, 20241276.00p1277.00p1273.00p1274.00p2,799,999
Sep 9, 20241276.00p1278.00p1273.00p1276.00p345,732
Sep 6, 20241277.00p1278.00p1272.00p1274.00p672,063
Sep 5, 20241278.00p1278.00p1273.00p1275.00p537,224
Sep 4, 20241273.00p1276.00p1272.00p1274.00p410,610
Sep 3, 20241277.00p1277.00p1273.00p1273.00p967,481
Sep 2, 20241275.00p1277.00p1274.00p1275.00p2,336,957
Aug 30, 20241275.00p1277.00p1274.00p1275.00p1,215,152
Aug 29, 20241276.00p1277.00p1272.00p1276.00p2,816,549
Aug 28, 20241276.00p1277.00p1271.00p1275.00p900,933
Aug 27, 20241275.00p1278.00p1271.00p1272.00p1,153,731
Aug 23, 20241277.00p1301.00p1271.00p1275.00p216,427
Aug 22, 20241271.00p1276.00p1268.00p1273.00p420,107
Aug 21, 20241270.00p1274.00p1270.00p1271.00p1,838,819
Aug 20, 20241272.00p1273.00p1269.00p1270.00p1,759,070
Aug 19, 20241269.00p1275.00p1268.00p1270.00p3,834,793
Aug 16, 20241270.00p1275.00p1268.00p1272.00p1,810,342
Aug 15, 20241273.00p1273.00p1268.00p1269.00p361,139
Aug 14, 20241273.00p1277.00p1266.00p1271.00p1,896,384
Aug 13, 20241272.00p1272.00p1265.00p1267.00p315,819
Aug 12, 20241265.00p1271.00p1264.00p1271.00p3,220,673
Aug 9, 20241266.00p1278.00p1264.00p1265.00p1,192,383
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC55.1011.45
Fidelity China Special Situations PLC218.005.06
Bridgepoint Group PLC347.604.13
Syncona Limited107.203.68
Hollywood Bowl Group PLC325.003.17
W.A.G Payment Solutions PLC84.202.93

Fallers

CompanyPrice% Chg
Future PLC794.50-19.26
Cmc Markets PLC321.00-5.03
Bellway PLC3,222.00-3.42
Smith (Ds) PLC447.00-3.41
British American Tobacco PLC2,640.00-3.23
Watches Of Switzerland Group PLC450.00-2.85
Risers/fallers data from previous trading day.