Britvic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2024	32.48	32.48	32.48	32.48	32.48	0.60%	188
Aug 7, 2024	32.20	32.28	32.20	32.28	32.28	-1.65%	1,100
Aug 6, 2024	32.22	32.82	32.22	32.82	32.82	1.36%	307
Aug 5, 2024	32.38	32.38	32.38	32.38	32.38	-0.15%	112
Aug 1, 2024	32.57	32.57	32.43	32.43	32.43	-0.12%	213
Jul 29, 2024	32.31	32.61	32.31	32.47	32.47	-1.04%	2,319
Jul 25, 2024	32.74	32.81	32.31	32.81	32.81	-0.03%	1,453
Jul 22, 2024	32.80	32.82	32.80	32.82	32.82	-1.85%	2,697
Jul 19, 2024	32.77	33.44	32.77	33.44	33.44	1.52%	722
Jul 18, 2024	32.94	32.94	32.94	32.94	32.94	-0.21%	160
Jul 17, 2024	33.01	33.01	33.01	33.01	33.01	1.84%	261
Jul 12, 2024	32.42	32.42	32.42	32.42	32.42	0.05%	163
Jul 11, 2024	32.40	32.40	32.40	32.40	32.40	0.21%	251
Jul 9, 2024	32.33	32.33	32.33	32.33	32.33	-0.28%	461
Jul 8, 2024	32.59	32.59	32.42	32.42	32.42	2.76%	13,799
Jul 5, 2024	31.14	31.65	31.14	31.55	31.55	3.71%	809
Jul 3, 2024	30.32	30.42	30.01	30.42	30.42	-0.20%	2,503
Jul 2, 2024	30.23	30.48	30.02	30.48	30.48	1.80%	4,688
Jul 1, 2024	29.83	29.94	29.83	29.94	29.94	1.66%	3,388
Jun 25, 2024	29.57	29.57	29.45	29.45	29.45	11.34%	653
Jun 20, 2024	24.88	26.45	24.88	26.45	26.45	8.31%	572
Jun 18, 2024	24.55	24.55	24.42	24.42	24.42	1.06%	267
Jun 14, 2024	24.17	24.17	24.17	24.17	24.17	-0.43%	151
Jun 13, 2024	24.44	24.48	24.19	24.27	24.27	-3.23%	3,271
Jun 11, 2024	24.61	25.08	24.61	25.08	25.08	2.33%	12,176
Jun 10, 2024	24.51	24.51	24.51	24.51	24.51	2.25%	144
Jun 7, 2024	24.71	24.71	23.97	23.97	23.97	-4.69%	1,183
Jun 6, 2024	25.15	25.15	25.15	25.15	25.15	-1.02%	3,095
Jun 3, 2024	25.58	25.58	25.41	25.41	25.41	-0.55%	624
May 28, 2024	25.10	25.55	25.10	25.55	25.33	-0.30%	222
May 24, 2024	25.63	25.63	25.63	25.63	25.40	2.71%	224
May 23, 2024	25.06	25.07	24.91	24.95	24.73	-1.55%	1,602
May 22, 2024	25.34	25.34	25.34	25.34	25.12	0.17%	218
May 21, 2024	25.09	25.32	25.09	25.30	25.08	-0.51%	1,212
May 20, 2024	24.96	25.50	24.96	25.43	25.21	0.28%	4,827
May 16, 2024	25.40	25.57	25.36	25.36	25.14	-1.86%	8,165
May 15, 2024	25.15	25.84	25.12	25.84	25.62	12.01%	1,347
May 14, 2024	23.02	23.07	23.02	23.07	22.87	1.32%	684
May 13, 2024	22.82	22.82	22.77	22.77	22.57	-0.23%	417
May 9, 2024	22.82	22.82	22.82	22.82	22.62	1.84%	331
May 7, 2024	22.41	22.41	22.41	22.41	22.22	0.12%	1,511
May 6, 2024	22.54	22.54	22.38	22.38	22.19	0.78%	5,100
May 3, 2024	22.44	22.44	22.21	22.21	22.02	1.05%	309
May 1, 2024	21.97	22.04	21.97	21.98	21.79	0.90%	3,290
Apr 29, 2024	21.78	21.78	21.78	21.78	21.59	0.53%	255
Apr 26, 2024	21.60	21.67	21.60	21.67	21.48	1.26%	7,350
Apr 24, 2024	21.40	21.40	21.40	21.40	21.21	2.61%	255
Apr 22, 2024	20.86	20.86	20.86	20.86	20.67	0.60%	435
Apr 15, 2024	20.74	20.74	20.73	20.73	20.55	1.32%	2,811
Apr 11, 2024	20.67	20.67	20.46	20.46	20.28	0.07%	613
Apr 10, 2024	20.44	20.45	20.44	20.45	20.27	2.95%	662
Apr 3, 2024	19.86	19.86	19.86	19.86	19.69	-3.12%	231
Apr 2, 2024	20.55	20.60	20.49	20.50	20.32	-0.23%	4,155
Apr 1, 2024	20.70	21.83	19.58	20.55	20.37	-0.83%	2,935
Mar 27, 2024	20.72	20.72	20.72	20.72	20.54	1.52%	2,696
Mar 25, 2024	20.20	20.41	20.20	20.41	20.23	0.15%	1,220
Mar 22, 2024	20.17	20.38	20.17	20.38	20.20	-1.31%	489
Mar 21, 2024	20.52	20.65	20.52	20.65	20.47	-1.05%	343
Mar 19, 2024	20.55	20.87	20.55	20.87	20.69	-2.77%	671
Mar 14, 2024	21.47	21.47	21.47	21.47	21.28	-2.16%	186
Mar 8, 2024	21.87	21.94	21.87	21.94	21.75	1.15%	874
Mar 6, 2024	21.76	21.76	21.69	21.69	21.50	-0.62%	388
Mar 5, 2024	21.83	21.83	21.83	21.83	21.64	2.09%	196
Feb 29, 2024	21.38	21.38	21.38	21.38	21.19	-2.72%	2,415
Feb 27, 2024	21.60	22.03	21.60	21.98	21.78	0.57%	2,825
Feb 26, 2024	21.85	21.85	21.83	21.85	21.66	-1.51%	5,872
Feb 22, 2024	22.19	22.19	22.19	22.19	21.99	0.23%	284
Feb 21, 2024	21.88	22.14	21.88	22.14	21.94	0.43%	867
Feb 16, 2024	22.04	22.04	22.04	22.04	21.85	1.52%	566
Feb 14, 2024	21.71	21.71	21.71	21.71	21.52	-0.09%	751
Feb 13, 2024	21.73	21.73	21.73	21.73	21.54	-0.09%	163
Feb 9, 2024	21.69	21.75	21.69	21.75	21.56	-1.85%	2,686
Feb 8, 2024	22.16	22.16	22.16	22.16	21.97	-2.10%	335
Feb 7, 2024	22.64	22.64	22.64	22.64	22.44	0.79%	616
Feb 6, 2024	22.27	22.46	22.27	22.46	22.26	2.91%	1,013
Feb 5, 2024	22.05	22.05	21.82	21.82	21.63	-2.52%	657
Feb 2, 2024	22.49	22.49	22.39	22.39	22.19	1.02%	515
Feb 1, 2024	22.16	22.16	22.16	22.16	21.97	0.05%	700
Jan 31, 2024	22.47	22.49	22.15	22.15	21.96	-1.38%	1,410
Jan 30, 2024	22.46	22.46	22.46	22.46	22.26	-0.57%	1,314