- Share Prices
Britvic PLC (BVIC)
1,275.00p+1.00 (+0.08%)26 Sep 2024, 17:15
Britvic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 20, 2024 | 1273.00p | 1275.00p | 1273.00p | 1273.00p | 5,129,234 |
Sep 19, 2024 | 1274.00p | 1276.00p | 1273.00p | 1273.00p | 6,496,103 |
Sep 18, 2024 | 1274.00p | 1274.27p | 1272.00p | 1274.00p | 5,796,382 |
Sep 17, 2024 | 1274.00p | 1276.00p | 1273.00p | 1273.00p | 2,198,660 |
Sep 16, 2024 | 1273.00p | 1274.00p | 1272.00p | 1274.00p | 4,274,109 |
Sep 13, 2024 | 1274.00p | 1274.27p | 1272.00p | 1273.00p | 6,401,697 |
Sep 12, 2024 | 1274.00p | 1274.00p | 1273.00p | 1273.00p | 1,743,094 |
Sep 11, 2024 | 1274.00p | 1275.00p | 1272.00p | 1274.00p | 1,735,481 |
Sep 10, 2024 | 1276.00p | 1277.00p | 1273.00p | 1274.00p | 2,799,999 |
Sep 9, 2024 | 1276.00p | 1278.00p | 1273.00p | 1276.00p | 345,732 |
Sep 6, 2024 | 1277.00p | 1278.00p | 1272.00p | 1274.00p | 672,063 |
Sep 5, 2024 | 1278.00p | 1278.00p | 1273.00p | 1275.00p | 537,224 |
Sep 4, 2024 | 1273.00p | 1276.00p | 1272.00p | 1274.00p | 410,610 |
Sep 3, 2024 | 1277.00p | 1277.00p | 1273.00p | 1273.00p | 967,481 |
Sep 2, 2024 | 1275.00p | 1277.00p | 1274.00p | 1275.00p | 2,336,957 |
Aug 30, 2024 | 1275.00p | 1277.00p | 1274.00p | 1275.00p | 1,215,152 |
Aug 29, 2024 | 1276.00p | 1277.00p | 1272.00p | 1276.00p | 2,816,549 |
Aug 28, 2024 | 1276.00p | 1277.00p | 1271.00p | 1275.00p | 900,933 |
Aug 27, 2024 | 1275.00p | 1278.00p | 1271.00p | 1272.00p | 1,153,731 |
Aug 23, 2024 | 1277.00p | 1301.00p | 1271.00p | 1275.00p | 216,427 |
Aug 22, 2024 | 1271.00p | 1276.00p | 1268.00p | 1273.00p | 420,107 |
Aug 21, 2024 | 1270.00p | 1274.00p | 1270.00p | 1271.00p | 1,838,819 |
Aug 20, 2024 | 1272.00p | 1273.00p | 1269.00p | 1270.00p | 1,759,070 |
Aug 19, 2024 | 1269.00p | 1275.00p | 1268.00p | 1270.00p | 3,834,793 |
Aug 16, 2024 | 1270.00p | 1275.00p | 1268.00p | 1272.00p | 1,810,342 |
Aug 15, 2024 | 1273.00p | 1273.00p | 1268.00p | 1269.00p | 361,139 |
Aug 14, 2024 | 1273.00p | 1277.00p | 1266.00p | 1271.00p | 1,896,384 |
Aug 13, 2024 | 1272.00p | 1272.00p | 1265.00p | 1267.00p | 315,819 |
Aug 12, 2024 | 1265.00p | 1271.00p | 1264.00p | 1271.00p | 3,220,673 |
Aug 9, 2024 | 1266.00p | 1278.00p | 1264.00p | 1265.00p | 1,192,383 |
Aug 8, 2024 | 1265.00p | 1279.00p | 1263.00p | 1264.00p | 5,251,111 |
Aug 7, 2024 | 1264.00p | 1266.00p | 1262.00p | 1264.00p | 8,804,644 |
Aug 6, 2024 | 1266.00p | 1266.00p | 1263.00p | 1263.00p | 16,310,028 |
Aug 5, 2024 | 1266.00p | 1270.00p | 1261.00p | 1264.00p | 3,728,891 |
Aug 2, 2024 | 1267.00p | 1273.00p | 1265.00p | 1268.00p | 2,303,250 |
Aug 1, 2024 | 1267.00p | 1273.00p | 1266.00p | 1267.00p | 903,370 |
Jul 31, 2024 | 1267.00p | 1273.00p | 1266.00p | 1269.00p | 1,886,252 |
Jul 30, 2024 | 1267.00p | 1268.00p | 1265.00p | 1266.00p | 1,248,092 |
Jul 29, 2024 | 1266.00p | 1267.00p | 1265.00p | 1267.00p | 670,376 |
Jul 26, 2024 | 1266.00p | 1266.00p | 1264.00p | 1266.00p | 6,395,861 |
Jul 25, 2024 | 1266.00p | 1267.00p | 1262.00p | 1267.00p | 1,094,326 |
Jul 24, 2024 | 1265.00p | 1266.00p | 1264.00p | 1264.00p | 649,491 |
Jul 23, 2024 | 1267.00p | 1267.00p | 1265.00p | 1266.00p | 855,590 |
Jul 22, 2024 | 1267.00p | 1267.00p | 1264.00p | 1265.00p | 1,082,562 |
Jul 19, 2024 | 1262.00p | 1267.00p | 1262.00p | 1265.00p | 398,755 |
Jul 18, 2024 | 1265.00p | 1266.00p | 1263.00p | 1265.00p | 1,187,649 |
Jul 17, 2024 | 1264.00p | 1266.00p | 1262.00p | 1264.00p | 1,156,128 |
Jul 16, 2024 | 1264.00p | 1268.00p | 1262.00p | 1264.00p | 1,671,879 |
Jul 15, 2024 | 1261.00p | 1265.00p | 1254.00p | 1263.00p | 1,357,391 |
Jul 12, 2024 | 1260.00p | 1266.00p | 1260.00p | 1262.00p | 1,470,383 |