Britvic plc - BVIC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	1,313	1,313	1,313	1,313	1,313	0
January 16, 2025	1,314	1,313	1,313	1,314	1,312	88.29M
January 15, 2025	1,313	1,312	1,312	1,316	1,311	13.74M
January 14, 2025	1,311	1,312	1,287	1,312	1,311	209,567
January 13, 2025	1,312	1,311	1,286.02	1,312	1,310	1.85M
January 10, 2025	1,310	1,310	1,285.04	1,312	1,310	1.41M
January 09, 2025	1,310	1,311	1,286.02	1,311	1,310	1.29M
January 08, 2025	1,310	1,310	1,285.04	1,312	1,310	1.77M
January 07, 2025	1,310	1,310	1,285.04	1,311	1,310	849,892
January 06, 2025	1,310	1,309	1,284.06	1,311	1,308.58	2.13M
January 03, 2025	1,308	1,309	1,284.06	1,310	1,308	1.13M
January 02, 2025	1,309	1,309	1,284.06	1,333	1,308	507,171
December 31, 2024	1,308	1,309	1,284.06	1,309	1,306.35	806,348
December 30, 2024	1,307	1,308	1,283.08	1,308	1,306	2.55M
December 27, 2024	1,305	1,307	1,282.1	1,307.08	1,305	4.44M
December 24, 2024	1,305	1,305	1,280.13	1,306	1,305	391,472
December 23, 2024	1,305	1,305	1,280.13	1,307	1,304.35	642,241
December 20, 2024	1,306	1,305	1,280.13	1,308	1,304.9	1.06M
December 19, 2024	1,305	1,306	1,281.11	1,306.03	1,304	6.63M
December 18, 2024	1,305	1,305	1,280.13	1,306	1,305	6.82M
December 17, 2024	1,307	1,305	1,280.13	1,307	1,304.72	22.59M
December 16, 2024	1,291	1,294	1,269.34	1,294	1,290	1.04M
December 13, 2024	1,292	1,289	1,264.44	1,295	1,289	779,483
December 12, 2024	1,291	1,290	1,265.42	1,304	1,290	481,803
December 11, 2024	1,288	1,289	1,264.44	1,292	1,288	687,518
December 10, 2024	1,287	1,288	1,263.46	1,289	1,287	628,922
December 09, 2024	1,288	1,286	1,261.5	1,291	1,286	776,919
December 06, 2024	1,289	1,286	1,261.5	1,291	1,286	831,264
December 05, 2024	1,288	1,289	1,264.44	1,292	1,288	225,576
December 04, 2024	1,289	1,289	1,264.44	1,290	1,286	10.5M
December 03, 2024	1,289	1,290	1,265.42	1,290	1,287	390,555
December 02, 2024	1,288	1,288	1,263.46	1,292	1,287	551,204
November 29, 2024	1,288	1,290	1,265.42	1,290	1,286	969,211
November 28, 2024	1,289	1,288	1,263.46	1,289	1,287	224,816
November 27, 2024	1,288	1,287	1,262.48	1,288	1,284	1.01M
November 26, 2024	1,287	1,287	1,262.48	1,289	1,286	731,197
November 25, 2024	1,290	1,287	1,262.48	1,290	1,286	596,483
November 22, 2024	1,288	1,289	1,264.44	1,289	1,286	405,863
November 21, 2024	1,288	1,287	1,262.48	1,291	1,286	586,582
November 20, 2024	1,286	1,287	1,262.48	1,288	1,285	1.17M
November 19, 2024	1,287	1,288	1,263.46	1,288	1,283	4.34M
November 18, 2024	1,286	1,287	1,262.48	1,288	1,286	1.9M
November 15, 2024	1,287	1,286	1,261.5	1,289	1,286	1.18M
November 14, 2024	1,287	1,287	1,262.48	1,289	1,287	916,476
November 13, 2024	1,289	1,288	1,263.46	1,289	1,286	4.9M
November 12, 2024	1,284	1,287	1,262.48	1,293	1,284	2.48M
November 11, 2024	1,280	1,282	1,257.57	1,282	1,279	2.55M
November 08, 2024	1,280	1,279	1,254.63	1,281	1,277.72	1.31M
November 07, 2024	1,281	1,279	1,254.63	1,282	1,279	1.46M
November 06, 2024	1,281	1,281	1,256.59	1,282	1,279	2.23M
November 05, 2024	1,280	1,279	1,254.63	1,282	1,279	1.45M
November 04, 2024	1,279	1,280	1,255.61	1,282	1,279	2.57M
November 01, 2024	1,279	1,280	1,255.61	1,281	1,278	5.22M
October 31, 2024	1,281	1,278	1,253.65	1,283	1,278	2.53M
October 30, 2024	1,280	1,279	1,254.63	1,282	1,277	2.03M
October 29, 2024	1,280	1,280	1,255.61	1,282	1,279	3.3M
October 28, 2024	1,283	1,280	1,255.61	1,284	1,280	4.6M
October 25, 2024	1,284	1,283	1,258.55	1,284	1,281	913,548
October 24, 2024	1,283	1,282	1,257.57	1,284	1,282	222,164
October 23, 2024	1,284	1,282	1,257.57	1,284	1,282	1.37M

Britvic plc (BVIC.L) LSE