Carlsberg Britvic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	29.00	29.51	29.00	29.51	29.51	5.39%	946
Feb 5, 2025	28.00	33.90	28.00	28.00	28.00	-10.49%	203
Feb 3, 2025	31.28	31.28	31.28	31.28	31.28	-0.70%	602
Jan 29, 2025	31.50	31.50	31.50	31.50	31.50	0.70%	220
Jan 28, 2025	31.49	31.49	31.28	31.28	31.28	-0.35%	508
Jan 17, 2025	31.54	31.54	31.39	31.39	31.39	-3.12%	502
Jan 15, 2025	32.40	32.40	32.40	32.40	32.40	1.22%	369
Jan 13, 2025	32.01	32.01	32.01	32.01	32.01	-3.12%	109
Jan 3, 2025	32.39	33.04	32.38	33.04	33.04	2.61%	1,660
Jan 2, 2025	32.20	32.20	32.20	32.20	32.20	-1.23%	1,131
Dec 23, 2024	32.60	32.60	32.60	32.60	32.60	-1.82%	855
Dec 18, 2024	33.03	33.21	33.03	33.21	33.21	0.68%	922
Dec 6, 2024	32.98	32.98	32.98	32.98	32.98	1.48%	284
Dec 3, 2024	32.43	32.54	31.98	32.50	32.50	0.43%	10,182
Nov 12, 2024	32.36	32.36	32.36	32.36	32.36	-0.89%	138
Nov 11, 2024	32.65	32.65	32.65	32.65	32.65	0.34%	202
Nov 8, 2024	32.54	32.54	32.54	32.54	32.54	-0.85%	132
Nov 6, 2024	32.82	32.82	32.82	32.82	32.82	-0.38%	130
Oct 25, 2024	32.95	32.95	32.95	32.95	32.95	-1.02%	580
Oct 24, 2024	33.29	33.29	33.29	33.29	33.29	0.82%	197
Oct 8, 2024	33.38	33.38	33.00	33.02	33.02	-2.75%	1,892
Oct 2, 2024	33.95	33.95	33.95	33.95	33.95	0.24%	768
Oct 1, 2024	33.87	33.87	33.87	33.87	33.87	-0.38%	369
Sep 25, 2024	34.00	34.00	34.00	34.00	34.00	0.89%	201
Sep 20, 2024	33.70	33.70	33.70	33.70	33.70	-0.29%	124
Sep 19, 2024	33.80	33.80	33.80	33.80	33.80	1.97%	280
Sep 12, 2024	33.21	33.21	33.15	33.15	33.15	0.71%	413
Sep 5, 2024	32.91	32.91	32.91	32.91	32.91	-1.50%	258
Aug 29, 2024	33.41	33.41	33.41	33.41	33.41	2.20%	149
Aug 16, 2024	32.79	32.79	32.69	32.69	32.69	0.66%	4,498