Financial News
Britvic Plc (OP: BTVCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 11.01 | 11.09 | 10.58 | 10.58 | 2,095 | +0.15(+1.44%) |
| Apr 27, 2022 | 10.43 | 78 | -0.52(-4.75%) | |||
| Apr 26, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 204 | +0.33(+3.11%) |
| Apr 25, 2022 | 10.94 | 10.94 | 10.40 | 10.62 | 15,631 | +0.04(+0.38%) |
| Apr 22, 2022 | 10.89 | 10.89 | 10.58 | 10.58 | 1,006 | -0.74(-6.54%) |
| Apr 21, 2022 | 10.75 | 11.32 | 10.67 | 11.32 | 1,415 | +0.67(+6.29%) |
| Apr 20, 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 368 | +0.41(+4.00%) |
| Apr 18, 2022 | 10.24 | 179 | -0.84(-7.61%) | |||
| Apr 14, 2022 | 11.10 | 11.19 | 11.08 | 11.08 | 5,196 | +0.69(+6.68%) |
| Apr 13, 2022 | 10.47 | 10.47 | 10.39 | 10.39 | 1,033 | -0.05(-0.48%) |
| Apr 12, 2022 | 10.53 | 10.53 | 10.44 | 10.44 | 998 | -0.25(-2.34%) |
| Apr 11, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 798 | +0.13(+1.23%) |
| Apr 07, 2022 | 10.56 | 134 | +0.30(+2.92%) | |||
| Apr 06, 2022 | 10.34 | 10.34 | 10.26 | 10.26 | 1,617 | -0.06(-0.58%) |
| Apr 05, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 206 | +0.15(+1.47%) |
| Apr 04, 2022 | 10.14 | 10.58 | 10.06 | 10.17 | 14,027 | +0.00(+0.00%) |
| Mar 31, 2022 | 10.17 | 26 | -0.52(-4.86%) | |||
| Mar 30, 2022 | 10.74 | 10.74 | 10.69 | 10.69 | 517 | +0.21(+2.00%) |
| Mar 29, 2022 | 10.56 | 10.56 | 10.48 | 10.48 | 1,760 | +0.13(+1.26%) |
| Mar 24, 2022 | 10.35 | 1,463 | +0.27(+2.68%) | |||
| Mar 23, 2022 | 10.16 | 10.16 | 9.990 | 10.08 | 3,333 | -0.74(-6.84%) |
| Mar 18, 2022 | 10.82 | 46 | +0.80(+7.98%) | |||
| Mar 17, 2022 | 10.73 | 10.81 | 10.02 | 10.02 | 763 | -0.65(-6.09%) |
| Mar 16, 2022 | 9.900 | 10.67 | 9.820 | 10.67 | 1,522 | +1.20(+12.67%) |
| Mar 14, 2022 | 9.470 | 6 | +0.07(+0.75%) | |||
| Mar 11, 2022 | 9.480 | 9.480 | 9.400 | 9.400 | 522 | -0.68(-6.75%) |
| Mar 10, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 250 | +0.20(+2.02%) |
| Mar 09, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 168 | +0.10(+1.04%) |
| Mar 08, 2022 | 9.776 | 9.778 | 9.776 | 9.778 | 1,600 | +0.38(+4.03%) |
| Mar 07, 2022 | 9.480 | 9.480 | 9.400 | 9.400 | 538 | -1.14(-10.82%) |
| Mar 04, 2022 | 10.46 | 10.54 | 10.46 | 10.54 | 444 | -0.21(-1.95%) |
| Mar 03, 2022 | 10.74 | 10.75 | 10.74 | 10.75 | 1,591 | -0.53(-4.70%) |
| Feb 28, 2022 | 11.28 | 0 | -0.62(-5.21%) | |||
| Feb 25, 2022 | 11.82 | 11.90 | 11.82 | 11.90 | 456 | +0.62(+5.50%) |
| Feb 22, 2022 | 11.28 | 74 | -1.18(-9.47%) | |||
| Feb 18, 2022 | 12.46 | 0 | +0.31(+2.51%) | |||
| Feb 16, 2022 | 12.15 | 43 | -0.28(-2.25%) | |||
| Feb 09, 2022 | 12.44 | 91 | -0.62(-4.71%) | |||
| Feb 08, 2022 | 12.80 | 13.05 | 11.88 | 13.05 | 4,951 | +0.39(+3.08%) |
| Feb 02, 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 316 | -0.13(-1.02%) |
| Feb 01, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 223 | +0.23(+1.83%) |
| Jan 31, 2022 | 11.83 | 12.56 | 11.83 | 12.56 | 425 | +1.02(+8.84%) |
| Jan 27, 2022 | 11.54 | 30 | +0.14(+1.23%) | |||
| Jan 26, 2022 | 11.48 | 11.48 | 11.40 | 11.40 | 491 | -0.57(-4.76%) |
| Jan 25, 2022 | 11.87 | 11.97 | 11.87 | 11.97 | 641 | +0.44(+3.82%) |
| Jan 24, 2022 | 11.73 | 12.14 | 11.53 | 11.53 | 21,132 | -1.00(-7.98%) |
| Jan 21, 2022 | 12.19 | 12.53 | 12.19 | 12.53 | 767 | +0.30(+2.45%) |
| Jan 20, 2022 | 12.75 | 12.83 | 12.23 | 12.23 | 12,068 | +0.00(+0.00%) |
| Jan 19, 2022 | 12.64 | 12.83 | 12.23 | 12.23 | 1,152 | -0.47(-3.70%) |
| Jan 18, 2022 | 12.62 | 12.75 | 12.61 | 12.70 | 15,720 | -0.56(-4.22%) |
| Jan 14, 2022 | 13.26 | 0 | -0.02(-0.15%) | |||
| Jan 13, 2022 | 13.20 | 13.28 | 13.20 | 13.28 | 841 | +0.12(+0.93%) |
| Jan 11, 2022 | 13.16 | 0 | -0.12(-0.92%) | |||
| Jan 10, 2022 | 13.20 | 13.28 | 13.20 | 13.28 | 3,229 | +0.11(+0.84%) |
| Jan 07, 2022 | 13.25 | 13.25 | 13.17 | 13.17 | 3,111 | -0.11(-0.83%) |
| Jan 06, 2022 | 13.20 | 13.28 | 13.20 | 13.28 | 604 | +0.07(+0.53%) |
| Jan 05, 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 232 | -0.23(-1.71%) |
| Jan 04, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 4,045 | +0.57(+4.43%) |
| Jan 03, 2022 | 12.92 | 13.00 | 12.87 | 12.87 | 1,245 | -0.23(-1.76%) |
| Dec 31, 2021 | 12.96 | 13.10 | 11.85 | 13.10 | 1,221 | +0.14(+1.08%) |
| Dec 27, 2021 | 12.96 | 12.96 | 12.96 | 0 | +1.13(+9.55%) | |
| Dec 23, 2021 | 11.83 | 12.52 | 11.75 | 11.83 | 1,491 | -0.16(-1.33%) |
| Dec 22, 2021 | 11.99 | 11.99 | 11.99 | 11.99 | 21,166 | -0.56(-4.46%) |
| Dec 21, 2021 | 11.63 | 12.55 | 11.63 | 12.55 | 2,367 | +1.24(+10.96%) |
| Dec 20, 2021 | 11.38 | 11.76 | 11.31 | 11.31 | 1,390 | -0.37(-3.17%) |
| Dec 17, 2021 | 11.76 | 11.76 | 11.68 | 11.68 | 331 | -0.12(-1.02%) |
| Dec 16, 2021 | 11.77 | 11.80 | 11.69 | 11.80 | 910 | -0.84(-6.65%) |
| Dec 15, 2021 | 11.88 | 12.64 | 11.87 | 12.64 | 1,594 | +0.94(+8.03%) |
| Dec 14, 2021 | 11.95 | 11.95 | 11.70 | 11.70 | 16,530 | +0.45(+4.00%) |
| Dec 13, 2021 | 12.27 | 12.40 | 11.25 | 11.25 | 10,350 | -0.91(-7.48%) |
| Dec 10, 2021 | 11.92 | 12.16 | 11.92 | 12.16 | 417 | -0.23(-1.86%) |
| Dec 09, 2021 | 11.76 | 12.39 | 11.68 | 12.39 | 1,501 | +0.64(+5.45%) |
| Dec 08, 2021 | 11.82 | 11.83 | 11.74 | 11.75 | 1,570 | -0.23(-1.92%) |
| Dec 07, 2021 | 12.19 | 12.19 | 11.97 | 11.98 | 3,048 | -0.24(-1.96%) |
| Dec 06, 2021 | 12.45 | 12.53 | 11.58 | 12.22 | 2,372 | -0.17(-1.37%) |
| Dec 03, 2021 | 11.48 | 12.39 | 11.48 | 12.39 | 14,688 | +0.97(+8.49%) |
| Dec 01, 2021 | 11.42 | 11.42 | 11.42 | 12 | -0.14(-1.21%) | |
| Nov 30, 2021 | 11.56 | 11.56 | 11.56 | 11.56 | 319 | +0.09(+0.78%) |
| Nov 29, 2021 | 11.55 | 11.55 | 11.47 | 11.47 | 420 | -0.93(-7.50%) |
| Nov 26, 2021 | 12.32 | 12.40 | 12.32 | 12.40 | 3,765 | +0.44(+3.72%) |
| Nov 24, 2021 | 11.96 | 11.96 | 11.96 | 11.96 | 1,954 | +0.47(+4.05%) |
| Nov 23, 2021 | 11.57 | 11.57 | 11.49 | 11.49 | 1,570 | -0.60(-4.96%) |
| Nov 22, 2021 | 11.71 | 12.09 | 11.71 | 12.09 | 401 | +0.41(+3.51%) |
| Nov 19, 2021 | 11.76 | 11.76 | 11.68 | 11.68 | 1,632 | -0.49(-4.03%) |
| Nov 18, 2021 | 12.09 | 12.17 | 12.09 | 12.17 | 420 | -0.05(-0.41%) |
| Nov 16, 2021 | 12.22 | 12.22 | 12.22 | 0 | +0.47(+4.00%) | |
| Nov 15, 2021 | 12.07 | 12.43 | 11.75 | 11.75 | 3,678 | -0.35(-2.89%) |
| Nov 12, 2021 | 11.85 | 12.18 | 11.77 | 12.10 | 1,579 | -0.11(-0.90%) |
| Nov 11, 2021 | 11.88 | 12.21 | 11.69 | 12.21 | 9,944 | -0.04(-0.33%) |
| Nov 05, 2021 | 12.25 | 12.25 | 12.25 | 0 | -0.03(-0.24%) | |
| Nov 04, 2021 | 12.28 | 12.28 | 12.28 | 12.28 | 234 | -0.01(-0.08%) |
| Nov 03, 2021 | 11.90 | 12.29 | 11.82 | 12.29 | 2,208 | -0.10(-0.81%) |
| Nov 01, 2021 | 12.39 | 12.39 | 12.39 | 0 | -0.18(-1.43%) | |
| Oct 29, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 287 | +0.10(+0.80%) |
| Oct 26, 2021 | 12.37 | 12.47 | 12.37 | 12.47 | 586 | +0.77(+6.58%) |
| Oct 25, 2021 | 11.82 | 11.84 | 11.70 | 11.70 | 4,329 | -0.05(-0.42%) |
| Oct 21, 2021 | 11.75 | 11.75 | 11.75 | 91 | -0.98(-7.70%) | |
| Oct 19, 2021 | 12.73 | 12.73 | 12.73 | 89 | +0.03(+0.24%) | |
| Oct 15, 2021 | 12.70 | 12.70 | 12.70 | 17 | +0.28(+2.25%) | |
| Oct 14, 2021 | 12.72 | 12.72 | 12.42 | 12.42 | 5,853 | +0.40(+3.33%) |
| Oct 13, 2021 | 12.39 | 12.64 | 12.00 | 12.02 | 91,301 | -0.06(-0.51%) |
| Oct 12, 2021 | 12.08 | 12.08 | 11.55 | 12.08 | 700 | -0.84(-6.48%) |
| Oct 07, 2021 | 12.92 | 12.92 | 12.92 | 0 | +0.67(+5.45%) | |
| Oct 05, 2021 | 12.25 | 12.25 | 12.25 | 48 | +0.76(+6.63%) | |
| Oct 04, 2021 | 12.68 | 12.68 | 11.49 | 11.49 | 749 | -1.16(-9.17%) |
| Oct 01, 2021 | 12.65 | 12.65 | 12.65 | 12.65 | 475 | +1.06(+9.15%) |
| Sep 30, 2021 | 11.59 | 11.59 | 11.59 | 11.59 | 3,923 | -0.97(-7.72%) |
| Sep 29, 2021 | 12.56 | 12.56 | 12.56 | 12.56 | 142 | +0.84(+7.19%) |
| Sep 28, 2021 | 11.72 | 11.72 | 11.72 | 11.72 | 1,680 | -0.70(-5.61%) |
| Sep 27, 2021 | 12.43 | 12.43 | 12.41 | 12.41 | 491 | -0.02(-0.18%) |
| Sep 24, 2021 | 12.44 | 12.44 | 12.44 | 12.44 | 206 | -0.17(-1.36%) |
| Sep 21, 2021 | 12.61 | 12.61 | 12.61 | 0 | +0.31(+2.51%) | |
| Sep 20, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 340 | -0.25(-1.99%) |
| Sep 17, 2021 | 12.36 | 12.55 | 12.36 | 12.55 | 1,277 | -0.02(-0.17%) |
| Sep 16, 2021 | 12.57 | 12.57 | 12.57 | 12.57 | 369 | -0.73(-5.48%) |
| Sep 13, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.04(+0.30%) | |
| Sep 09, 2021 | 13.26 | 13.26 | 13.26 | 0 | -0.34(-2.47%) | |
| Sep 03, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.25(+1.84%) | |
| Sep 02, 2021 | 13.70 | 13.70 | 13.35 | 13.35 | 496 | -0.10(-0.74%) |
| Sep 01, 2021 | 13.70 | 13.70 | 13.45 | 13.45 | 514 | -0.15(-1.10%) |
| Aug 27, 2021 | 13.60 | 13.60 | 13.60 | 0 | -0.04(-0.26%) | |
| Aug 24, 2021 | 13.64 | 13.64 | 13.64 | 0 | -0.16(-1.19%) | |
| Aug 23, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 174 | +0.40(+2.99%) |
| Aug 20, 2021 | 13.38 | 13.40 | 13.38 | 13.40 | 647 | -0.40(-2.90%) |
| Aug 18, 2021 | 13.80 | 13.80 | 13.80 | 0 | +0.04(+0.30%) | |
| Aug 13, 2021 | 13.76 | 13.76 | 13.76 | 104 | +0.41(+3.07%) | |
| Aug 10, 2021 | 13.35 | 13.35 | 13.35 | 0 | -0.67(-4.78%) | |
| Aug 06, 2021 | 14.02 | 14.02 | 14.02 | 0 | +0.42(+3.09%) | |
| Aug 02, 2021 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.39%) | |
| Jul 30, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 698 | +0.36(+2.68%) |
| Jul 27, 2021 | 13.30 | 13.30 | 13.30 | 0 | -0.00(-0.02%) | |
| Jul 26, 2021 | 13.50 | 13.50 | 13.10 | 13.30 | 1,326 | +0.05(+0.38%) |
| Jul 23, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 626 | -0.35(-2.56%) |
| Jul 09, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.60(+4.60%) | |
| Jul 08, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 4,503 | -0.19(-1.42%) |
| Jul 01, 2021 | 13.19 | 13.19 | 13.19 | 0 | +1.17(+9.76%) | |
| Jun 28, 2021 | 12.02 | 12.02 | 12.02 | 68 | -0.98(-7.58%) | |
| Jun 25, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 196 | -0.05(-0.38%) |
| Jun 23, 2021 | 13.05 | 13.05 | 13.05 | 0 | -0.40(-2.97%) | |
| Jun 22, 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 549 | +0.55(+4.27%) |
| Jun 18, 2021 | 12.90 | 12.90 | 12.90 | 0 | -0.50(-3.74%) | |
| Jun 16, 2021 | 13.40 | 13.40 | 13.40 | 0 | +0.25(+1.90%) | |
| Jun 11, 2021 | 13.15 | 13.15 | 13.15 | 0 | -0.25(-1.84%) | |
| May 26, 2021 | 13.40 | 13.40 | 13.40 | 0 | +0.17(+1.26%) | |
| May 25, 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 236 | +0.13(+0.99%) |
| May 24, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 377 | -0.40(-2.96%) |
| May 21, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 401 | -0.18(-1.34%) |
| May 18, 2021 | 13.68 | 13.68 | 13.68 | 2 | +0.48(+3.66%) | |
| May 17, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 556 | +0.02(+0.15%) |
| May 14, 2021 | 13.03 | 13.18 | 12.90 | 13.18 | 41,667 | +0.30(+2.33%) |
| May 13, 2021 | 12.82 | 12.88 | 12.73 | 12.88 | 68,463 | -0.07(-0.54%) |
| May 12, 2021 | 12.86 | 12.95 | 12.83 | 12.95 | 8,177 | -0.05(-0.38%) |
| May 11, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 2,927 | +0.42(+3.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
