Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Britvic Plc (OP: BTVCY )

23.97 -1.18 (-4.69%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.41 19.49 19.33 19.48 4,856 +0.23(+1.19%)
Jun 29, 2020 19.42 19.51 19.25 19.25 7,875 -0.37(-1.89%)
Jun 26, 2020 19.59 19.70 19.49 19.62 10,900 +0.09(+0.44%)
Jun 25, 2020 19.61 19.64 19.45 19.54 11,765 -1.32(-6.31%)
Jun 24, 2020 20.18 20.85 19.25 20.85 27,892 +0.30(+1.46%)
Jun 23, 2020 20.97 21.00 20.55 20.55 31,763 -0.30(-1.44%)
Jun 22, 2020 20.64 20.86 20.18 20.85 34,625 -0.06(-0.29%)
Jun 19, 2020 20.68 20.98 20.63 20.91 41,700 +0.28(+1.36%)
Jun 18, 2020 20.38 20.63 20.29 20.63 78,738 +0.17(+0.83%)
Jun 17, 2020 20.75 20.96 20.06 20.46 27,218 -0.22(-1.06%)
Jun 16, 2020 20.85 20.85 20.61 20.68 5,092 +0.39(+1.92%)
Jun 15, 2020 20.06 20.60 20.06 20.29 12,890 +0.24(+1.20%)
Jun 12, 2020 20.10 20.27 20.05 20.05 6,800 +0.13(+0.63%)
Jun 11, 2020 19.94 19.97 19.92 19.92 5,338 -0.52(-2.53%)
Jun 10, 2020 20.30 20.44 20.05 20.44 6,221 +0.11(+0.54%)
Jun 09, 2020 19.81 20.33 19.79 20.33 18,209 +0.26(+1.31%)
Jun 08, 2020 20.33 20.38 19.85 20.07 101,246 -0.13(-0.66%)
Jun 05, 2020 20.29 20.78 19.70 20.20 6,600 +0.76(+3.91%)
Jun 04, 2020 19.80 19.90 19.18 19.44 14,308 +0.27(+1.41%)
Jun 03, 2020 18.98 20.18 18.98 19.17 46,406 +0.42(+2.24%)
Jun 02, 2020 18.56 19.32 18.54 18.75 9,885 +0.15(+0.81%)
Jun 01, 2020 18.05 18.60 18.05 18.60 15,913 +0.14(+0.76%)
May 29, 2020 18.23 18.46 17.63 18.46 146,100 +0.04(+0.22%)
May 28, 2020 18.58 18.74 18.25 18.42 3,002 -0.75(-3.91%)
May 27, 2020 18.25 19.17 18.25 19.17 6,218 +1.24(+6.92%)
May 26, 2020 17.62 17.98 17.50 17.93 61,176 +1.17(+6.98%)
May 22, 2020 16.68 17.38 16.68 16.76 10,200 -0.56(-3.23%)
May 21, 2020 17.49 17.49 16.56 17.32 5,062 -0.15(-0.86%)
May 20, 2020 17.66 17.73 17.13 17.47 5,507 -0.19(-1.08%)
May 19, 2020 17.43 17.66 17.43 17.66 7,167 +0.35(+2.02%)
May 18, 2020 17.75 17.75 17.00 17.31 40,300 +0.53(+3.16%)
May 15, 2020 16.54 17.35 16.52 16.78 32,100 +0.65(+4.03%)
May 14, 2020 16.45 16.69 16.12 16.13 3,603 -1.44(-8.20%)
May 13, 2020 17.29 17.57 16.92 17.57 5,123 -0.55(-3.04%)
May 12, 2020 17.76 18.48 17.76 18.12 7,477 +0.12(+0.67%)
May 11, 2020 17.53 18.07 17.53 18.00 6,259 +0.25(+1.41%)
May 08, 2020 17.68 18.25 17.68 17.75 22,800 +0.28(+1.60%)
May 07, 2020 17.71 18.08 17.46 17.47 4,458 +0.15(+0.87%)
May 06, 2020 17.22 17.76 17.17 17.32 4,665 -0.64(-3.59%)
May 05, 2020 17.64 18.40 17.57 17.96 4,793 -0.23(-1.29%)
May 04, 2020 18.00 18.54 17.42 18.20 8,406 +0.14(+0.78%)
May 01, 2020 17.01 18.65 17.01 18.06 6,200 -0.40(-2.17%)
Apr 30, 2020 18.75 18.75 18.26 18.46 3,819 +0.29(+1.60%)
Apr 29, 2020 18.75 18.75 18.17 18.17 2,795 +0.02(+0.11%)
Apr 28, 2020 18.89 18.89 18.15 18.15 2,762 +0.29(+1.62%)
Apr 27, 2020 17.88 18.25 17.67 17.86 5,864 +0.26(+1.47%)
Apr 24, 2020 17.91 18.29 17.45 17.60 7,700 -0.14(-0.78%)
Apr 23, 2020 18.09 18.47 17.72 17.74 2,600 -0.11(-0.62%)
Apr 22, 2020 18.49 18.53 17.43 17.85 8,196 -0.05(-0.28%)
Apr 21, 2020 17.41 18.07 17.41 17.90 5,767 -0.64(-3.45%)
Apr 20, 2020 18.11 18.66 17.56 18.54 7,981 +0.48(+2.66%)
Apr 17, 2020 18.06 18.55 18.01 18.06 10,400 +0.34(+1.92%)
Apr 16, 2020 17.13 18.13 17.13 17.72 13,009 -0.24(-1.34%)
Apr 15, 2020 16.76 17.96 16.76 17.96 8,209 +0.16(+0.90%)
Apr 14, 2020 18.00 18.40 17.15 17.80 53,524 -0.20(-1.11%)
Apr 13, 2020 17.15 18.97 17.15 18.00 11,099 -0.15(-0.83%)
Apr 09, 2020 17.55 18.15 17.15 18.15 12,200 +0.35(+1.97%)
Apr 08, 2020 17.65 17.85 17.15 17.80 15,638 +0.41(+2.36%)
Apr 07, 2020 17.05 17.76 16.68 17.39 143,495 +0.99(+6.04%)
Apr 06, 2020 16.12 17.15 16.12 16.40 4,972 -0.54(-3.19%)
Apr 03, 2020 16.00 16.94 16.00 16.94 4,200 +0.93(+5.81%)
Apr 02, 2020 16.45 17.00 15.92 16.01 4,360 -1.10(-6.43%)
Apr 01, 2020 16.16 17.16 15.77 17.11 3,798 +0.55(+3.32%)
Mar 31, 2020 17.10 17.45 16.56 16.56 7,390 -0.14(-0.83%)
Mar 30, 2020 16.68 16.70 15.68 16.70 8,235 +0.80(+5.03%)
Mar 27, 2020 15.59 16.75 15.59 15.90 8,100 -0.10(-0.62%)
Mar 26, 2020 15.52 16.30 15.52 16.00 21,695 +0.79(+5.19%)
Mar 25, 2020 14.80 15.39 14.80 15.21 2,718 -0.29(-1.87%)
Mar 24, 2020 13.84 15.50 13.61 15.50 113,086 +1.51(+10.79%)
Mar 23, 2020 13.22 14.73 13.18 13.99 11,017 +0.17(+1.23%)
Mar 20, 2020 14.21 15.89 13.80 13.82 135,700 +0.82(+6.31%)
Mar 19, 2020 13.65 15.00 13.00 13.00 338,726 -0.09(-0.69%)
Mar 18, 2020 13.67 15.40 12.97 13.09 5,076 -2.14(-14.05%)
Mar 17, 2020 16.06 16.95 15.17 15.23 206,917 -4.80(-23.98%)
Mar 16, 2020 14.45 20.04 14.45 20.04 27,659 +2.23(+12.56%)
Mar 13, 2020 17.63 19.02 17.53 17.80 78,300 +1.17(+7.04%)
Mar 12, 2020 16.97 18.04 16.63 16.63 78,559 -3.52(-17.47%)
Mar 11, 2020 21.35 21.35 19.13 20.15 105,332 -0.68(-3.26%)
Mar 10, 2020 20.83 20.83 20.83 20.83 12,492 +0.44(+2.16%)
Mar 09, 2020 20.63 20.83 20.38 20.39 61,111 -2.41(-10.57%)
Mar 06, 2020 22.80 22.80 22.80 16,151 +0.00(+0.00%)
Mar 05, 2020 22.80 23.10 22.80 22.80 18,033 -0.20(-0.87%)
Mar 04, 2020 22.78 23.00 22.68 23.00 20,324 +1.37(+6.33%)
Mar 03, 2020 23.03 23.03 21.63 21.63 20,072 +0.50(+2.37%)
Mar 02, 2020 21.13 21.13 21.13 29,008 +0.00(+0.00%)
Feb 28, 2020 21.13 21.13 21.13 21.13 115,800 -1.46(-6.46%)
Feb 27, 2020 22.59 22.59 22.59 121,842 +0.00(+0.00%)
Feb 26, 2020 22.59 22.59 22.59 22.59 15,305 -0.39(-1.70%)
Feb 25, 2020 22.98 22.98 22.98 22.98 23,298 +0.31(+1.37%)
Feb 24, 2020 23.57 23.57 22.67 22.67 62,679 -1.73(-7.07%)
Feb 21, 2020 24.40 24.40 24.40 24.40 4,400 +0.26(+1.06%)
Feb 11, 2020 24.14 24.14 24.14 0 +0.57(+2.42%)
Feb 03, 2020 23.57 23.57 23.57 0 +0.00(+0.00%)
Jan 24, 2020 23.57 23.57 23.57 0 +1.13(+5.04%)
Jan 15, 2020 22.44 22.44 22.44 0 +0.00(+0.00%)
Jan 14, 2020 23.00 23.00 22.44 22.44 500 -1.15(-4.87%)
Jan 06, 2020 23.59 23.59 23.59 0 -0.34(-1.44%)
Jan 03, 2020 23.93 23.93 23.93 23.93 100 +0.27(+1.16%)
Dec 31, 2019 23.66 23.66 23.66 0 +0.00(+0.00%)
Dec 30, 2019 23.66 23.66 23.66 23.66 150 +0.34(+1.46%)
Dec 24, 2019 23.32 23.32 23.32 0 +0.00(+0.00%)
Dec 18, 2019 23.32 23.32 23.32 0 +0.00(+0.00%)
Dec 17, 2019 23.75 23.75 23.32 23.32 1,100 -1.07(-4.39%)
Dec 11, 2019 24.39 24.39 24.39 0 -0.40(-1.61%)
Dec 06, 2019 24.79 24.79 24.79 0 -0.01(-0.04%)
Dec 05, 2019 24.96 24.96 24.80 24.80 1,122 -0.51(-2.02%)
Dec 03, 2019 25.31 25.31 25.31 0 +0.13(+0.52%)
Nov 27, 2019 25.18 25.18 25.18 0 +0.00(+0.00%)
Nov 21, 2019 25.18 25.18 25.18 0 +0.48(+1.94%)
Nov 20, 2019 24.70 24.70 24.70 24.70 100 -0.30(-1.20%)
Nov 19, 2019 25.00 25.00 25.00 25.00 150 +0.77(+3.18%)
Nov 18, 2019 24.23 24.23 24.23 25 +0.00(+0.00%)
Nov 14, 2019 24.23 24.23 24.23 0 -0.25(-1.02%)
Nov 13, 2019 24.48 24.48 24.48 82 +0.00(+0.00%)
Nov 11, 2019 24.48 24.48 24.48 0 -0.36(-1.45%)
Nov 08, 2019 24.64 24.84 24.64 24.84 500 -0.35(-1.37%)
Nov 07, 2019 25.19 25.19 25.19 50 +0.00(+0.00%)
Nov 06, 2019 25.17 25.17 25.19 1,235 +0.02(+0.06%)
Nov 05, 2019 25.60 25.60 25.17 25.17 1,259 -0.43(-1.68%)
Nov 04, 2019 25.74 25.74 25.60 25.60 447 -0.36(-1.39%)
Oct 31, 2019 25.96 25.96 25.96 0 -0.19(-0.73%)
Oct 30, 2019 26.15 26.15 26.15 26.15 555 +0.35(+1.36%)
Oct 29, 2019 25.73 25.89 25.73 25.80 945 -0.45(-1.71%)
Oct 24, 2019 26.25 26.25 26.25 0 -0.07(-0.27%)
Oct 23, 2019 26.32 26.32 26.32 26.32 150 -0.66(-2.45%)
Oct 22, 2019 26.90 26.98 26.83 26.98 302 -0.36(-1.32%)
Oct 21, 2019 27.35 27.35 27.29 27.34 820 +3.09(+12.74%)
Oct 16, 2019 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 15, 2019 24.25 24.25 24.25 10 +0.00(+0.00%)
Oct 10, 2019 24.25 24.25 24.25 0 +0.46(+1.93%)
Oct 09, 2019 23.79 23.79 23.79 10 +0.00(+0.00%)
Oct 03, 2019 23.79 23.79 23.79 0 -0.29(-1.20%)
Oct 02, 2019 24.08 24.08 24.08 10 +0.00(+0.00%)
Oct 01, 2019 24.08 24.08 24.08 24.08 100 -0.11(-0.45%)
Sep 30, 2019 24.20 24.20 24.19 24.19 572 +0.21(+0.87%)
Sep 25, 2019 23.98 23.98 23.98 0 -0.52(-2.11%)
Sep 23, 2019 24.50 24.50 24.50 0 -0.68(-2.70%)
Sep 20, 2019 23.60 25.18 23.60 25.18 200 +4.66(+22.71%)
Sep 19, 2019 20.52 20.52 20.52 10 +0.00(+0.00%)
Sep 10, 2019 20.52 20.52 20.52 0 -0.97(-4.51%)
Sep 04, 2019 21.49 21.49 21.49 0 +0.00(+0.00%)
Aug 14, 2019 21.49 21.49 21.49 0 -0.12(-0.56%)
Jul 30, 2019 21.61 21.61 21.61 0 +0.00(+0.00%)
Jul 24, 2019 21.61 21.61 21.61 0 +0.00(+0.00%)
Jul 18, 2019 21.61 21.61 21.61 0 +0.00(+0.00%)
Jul 10, 2019 21.61 21.61 21.61 0 -0.61(-2.75%)
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.