Britvic plc (BVIC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 950.50 | 978.97 | 949.00 | 965.00 | 965.00 | 585,827 |
| May 31, 2024 | 969.50 | 975.00 | 957.50 | 965.50 | 965.50 | 750,007 |
| May 30, 2024 | 973.50 | 977.00 | 961.50 | 961.50 | 961.50 | 433,011 |
| May 30, 2024 | 9.5 Dividend | |||||
| May 29, 2024 | 965.00 | 986.50 | 963.50 | 972.50 | 963.00 | 227,731 |
| May 28, 2024 | 981.00 | 1,008.00 | 976.00 | 980.00 | 970.43 | 346,057 |
| May 24, 2024 | 988.00 | 1,008.00 | 985.30 | 1,005.00 | 995.18 | 271,471 |
| May 23, 2024 | 1,015.00 | 1,015.00 | 984.00 | 985.00 | 975.38 | 337,295 |
| May 22, 2024 | 997.00 | 1,011.00 | 987.50 | 1,000.00 | 990.23 | 244,207 |
| May 21, 2024 | 1,001.00 | 1,010.00 | 994.00 | 999.00 | 989.24 | 452,250 |
| May 20, 2024 | 1,006.00 | 1,010.00 | 995.00 | 1,006.00 | 996.17 | 585,396 |
| May 17, 2024 | 1,004.00 | 1,020.00 | 994.00 | 1,004.00 | 994.19 | 466,108 |
| May 16, 2024 | 1,005.00 | 1,025.00 | 930.00 | 1,003.00 | 993.20 | 687,980 |
| May 15, 2024 | 966.50 | 1,024.00 | 949.00 | 1,018.00 | 1,008.06 | 2,099,484 |
| May 14, 2024 | 921.00 | 921.00 | 909.00 | 917.50 | 908.54 | 336,601 |
| May 13, 2024 | 933.50 | 934.00 | 902.50 | 909.00 | 900.12 | 160,024 |
| May 10, 2024 | 902.50 | 917.50 | 891.50 | 912.00 | 903.09 | 201,349 |
| May 09, 2024 | 913.50 | 913.50 | 900.50 | 902.50 | 893.68 | 438,598 |
| May 08, 2024 | 878.00 | 911.00 | 878.00 | 900.00 | 891.21 | 356,567 |
| May 07, 2024 | 900.00 | 900.00 | 884.00 | 897.00 | 888.24 | 306,943 |
| May 03, 2024 | 880.00 | 896.00 | 875.00 | 884.00 | 875.36 | 286,157 |
| May 02, 2024 | 862.00 | 890.50 | 866.00 | 884.50 | 875.86 | 372,596 |
| May 01, 2024 | 887.50 | 899.00 | 867.00 | 883.50 | 874.87 | 387,191 |
| Apr 30, 2024 | 886.00 | 900.00 | 877.00 | 884.50 | 875.86 | 586,872 |
| Apr 29, 2024 | 867.50 | 877.00 | 851.50 | 874.50 | 865.96 | 236,482 |
| Apr 26, 2024 | 861.50 | 870.00 | 858.50 | 870.00 | 861.50 | 249,680 |
| Apr 25, 2024 | 866.50 | 868.00 | 856.50 | 863.50 | 855.06 | 415,846 |
| Apr 24, 2024 | 853.50 | 868.00 | 853.50 | 860.00 | 851.60 | 341,139 |
| Apr 23, 2024 | 843.50 | 864.50 | 843.50 | 863.50 | 855.06 | 339,090 |
| Apr 22, 2024 | 847.50 | 860.50 | 847.00 | 860.50 | 852.09 | 477,813 |
| Apr 19, 2024 | 833.00 | 845.00 | 823.50 | 845.00 | 836.75 | 845,802 |
| Apr 18, 2024 | 840.50 | 847.50 | 827.00 | 833.00 | 824.86 | 342,047 |
| Apr 17, 2024 | 809.50 | 829.00 | 809.50 | 825.00 | 816.94 | 371,575 |
| Apr 16, 2024 | 838.00 | 843.00 | 827.50 | 828.00 | 819.91 | 606,018 |
| Apr 15, 2024 | 808.50 | 838.50 | 808.50 | 837.50 | 829.32 | 773,035 |
| Apr 12, 2024 | 840.00 | 840.00 | 823.00 | 826.00 | 817.93 | 660,905 |
| Apr 11, 2024 | 820.50 | 830.00 | 808.25 | 826.00 | 817.93 | 433,039 |
| Apr 10, 2024 | 801.50 | 818.00 | 798.13 | 817.00 | 809.02 | 580,438 |
| Apr 09, 2024 | 772.00 | 803.00 | 772.00 | 801.50 | 793.67 | 1,126,847 |
| Apr 08, 2024 | 770.00 | 791.00 | 770.00 | 791.00 | 783.27 | 592,215 |
| Apr 05, 2024 | 785.00 | 795.00 | 784.00 | 785.50 | 777.83 | 500,030 |
| Apr 04, 2024 | 806.00 | 806.00 | 789.50 | 797.50 | 789.71 | 386,785 |
| Apr 03, 2024 | 816.50 | 822.28 | 805.50 | 806.00 | 798.13 | 334,570 |
| Apr 02, 2024 | 821.50 | 826.50 | 813.50 | 819.00 | 811.00 | 394,027 |
| Mar 28, 2024 | 813.00 | 826.00 | 813.00 | 822.00 | 813.97 | 367,997 |
| Mar 27, 2024 | 805.00 | 826.00 | 805.00 | 821.00 | 812.98 | 1,158,099 |
| Mar 26, 2024 | 805.50 | 817.00 | 804.50 | 816.50 | 808.52 | 407,596 |
| Mar 25, 2024 | 802.00 | 808.50 | 801.50 | 806.50 | 798.62 | 438,098 |
| Mar 22, 2024 | 816.00 | 816.50 | 805.00 | 810.00 | 802.09 | 557,104 |
| Mar 21, 2024 | 827.00 | 829.00 | 813.50 | 816.00 | 808.03 | 324,145 |
| Mar 20, 2024 | 830.00 | 832.00 | 820.50 | 820.50 | 812.48 | 371,652 |
| Mar 19, 2024 | 828.00 | 840.00 | 828.00 | 829.50 | 821.40 | 367,670 |
| Mar 18, 2024 | 827.00 | 843.00 | 827.00 | 836.00 | 827.83 | 668,194 |
| Mar 15, 2024 | 841.50 | 853.50 | 841.00 | 844.00 | 835.76 | 1,934,278 |
| Mar 14, 2024 | 850.00 | 858.50 | 847.00 | 848.00 | 839.72 | 252,654 |
| Mar 13, 2024 | 858.00 | 859.50 | 853.50 | 855.00 | 846.65 | 498,430 |
| Mar 12, 2024 | 858.00 | 862.50 | 852.50 | 857.00 | 848.63 | 364,004 |
| Mar 11, 2024 | 845.00 | 861.00 | 845.00 | 860.00 | 851.60 | 283,039 |
| Mar 08, 2024 | 857.50 | 859.50 | 851.39 | 858.50 | 850.11 | 287,006 |
| Mar 07, 2024 | 849.00 | 859.50 | 848.50 | 856.00 | 847.64 | 236,364 |
| Mar 06, 2024 | 855.50 | 867.00 | 852.50 | 853.50 | 845.16 | 449,720 |
| Mar 05, 2024 | 850.50 | 864.00 | 850.50 | 858.00 | 849.62 | 312,148 |
| Mar 04, 2024 | 836.50 | 866.50 | 836.50 | 863.00 | 854.57 | 489,453 |
| Mar 01, 2024 | 853.50 | 860.50 | 851.60 | 857.00 | 848.63 | 352,378 |
| Feb 29, 2024 | 856.00 | 863.00 | 847.00 | 850.00 | 841.70 | 959,569 |
| Feb 28, 2024 | 854.50 | 872.00 | 853.50 | 855.50 | 847.14 | 503,537 |
| Feb 27, 2024 | 860.00 | 876.50 | 860.00 | 867.00 | 858.53 | 306,343 |
| Feb 26, 2024 | 879.50 | 890.50 | 868.50 | 868.50 | 860.02 | 579,907 |
| Feb 23, 2024 | 888.50 | 898.00 | 874.00 | 879.50 | 870.91 | 344,007 |
| Feb 22, 2024 | 885.00 | 890.00 | 873.50 | 881.50 | 872.89 | 337,182 |
| Feb 21, 2024 | 866.00 | 891.50 | 866.00 | 883.00 | 874.37 | 369,244 |
| Feb 20, 2024 | 877.00 | 889.00 | 877.00 | 889.00 | 880.32 | 456,489 |
| Feb 19, 2024 | 854.50 | 878.50 | 854.50 | 878.50 | 869.92 | 413,313 |
| Feb 16, 2024 | 854.50 | 878.00 | 854.50 | 873.00 | 864.47 | 316,238 |
| Feb 15, 2024 | 874.50 | 881.50 | 858.50 | 872.50 | 863.98 | 535,512 |
| Feb 14, 2024 | 854.50 | 876.00 | 854.50 | 868.50 | 860.02 | 382,047 |
| Feb 13, 2024 | 889.00 | 889.00 | 858.50 | 865.50 | 857.05 | 451,136 |
| Feb 12, 2024 | 886.50 | 886.50 | 863.50 | 870.00 | 861.50 | 1,505,480 |
| Feb 09, 2024 | 877.50 | 884.50 | 864.00 | 866.50 | 858.04 | 613,426 |
| Feb 08, 2024 | 900.00 | 900.00 | 877.50 | 877.50 | 868.93 | 416,647 |
| Feb 07, 2024 | 898.00 | 902.50 | 893.00 | 893.50 | 884.77 | 1,223,548 |
| Feb 06, 2024 | 870.50 | 912.10 | 870.50 | 896.00 | 887.25 | 808,824 |
| Feb 05, 2024 | 875.00 | 895.99 | 875.00 | 887.00 | 878.34 | 267,772 |
| Feb 02, 2024 | 898.00 | 898.00 | 883.73 | 888.00 | 879.33 | 481,917 |
| Feb 01, 2024 | 868.50 | 885.50 | 868.50 | 879.00 | 870.41 | 259,728 |
| Jan 31, 2024 | 867.00 | 887.00 | 867.00 | 882.50 | 873.88 | 2,351,672 |
| Jan 30, 2024 | 886.00 | 889.50 | 879.00 | 886.00 | 877.34 | 404,132 |
| Jan 29, 2024 | 889.50 | 893.97 | 884.50 | 884.50 | 875.86 | 390,677 |
| Jan 26, 2024 | 898.00 | 898.00 | 881.50 | 891.00 | 882.30 | 362,328 |
| Jan 25, 2024 | 865.00 | 885.50 | 854.95 | 885.00 | 876.35 | 461,715 |
| Jan 24, 2024 | 846.00 | 855.00 | 846.00 | 855.00 | 846.65 | 469,606 |
| Jan 23, 2024 | 850.00 | 858.00 | 848.00 | 848.00 | 839.72 | 661,634 |
| Jan 22, 2024 | 833.00 | 852.00 | 833.00 | 852.00 | 843.68 | 2,847,563 |
| Jan 19, 2024 | 850.00 | 850.00 | 839.50 | 841.50 | 833.28 | 415,554 |
| Jan 18, 2024 | 860.00 | 860.00 | 838.50 | 841.50 | 833.28 | 650,766 |
| Jan 17, 2024 | 848.00 | 848.00 | 836.50 | 836.50 | 828.33 | 1,821,150 |
| Jan 16, 2024 | 850.00 | 855.11 | 844.50 | 851.00 | 842.69 | 461,301 |
| Jan 15, 2024 | 841.00 | 853.00 | 838.50 | 853.00 | 844.67 | 482,674 |
| Jan 12, 2024 | 833.50 | 843.50 | 829.00 | 840.00 | 831.79 | 225,502 |
| Jan 11, 2024 | 820.50 | 838.50 | 820.50 | 832.50 | 824.37 | 696,619 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.