Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Britvic Plc (OP: BTVCF )

N/A UNCHANGED
Last Price Updated: 11:38 AM EDT, Apr 3, 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 (%)
May 26, 2023 10.81 2 -0.49(-4.34%)
May 23, 2023 11.30 14 +0.30(+2.73%)
May 18, 2023 11.00 11 -0.60(-5.17%)
May 12, 2023 11.60 0 -0.13(-1.11%)
May 08, 2023 11.73 0 +0.59(+5.30%)
Apr 24, 2023 11.14 16 -0.28(-2.45%)
Apr 21, 2023 11.10 11.42 11.10 11.42 472 +0.57(+5.21%)
Apr 19, 2023 10.85 15 -0.06(-0.51%)
Apr 13, 2023 10.91 0 -0.15(-1.36%)
Apr 12, 2023 10.76 11.06 10.76 11.06 6,038 +0.24(+2.22%)
Apr 11, 2023 10.87 10.87 10.82 10.82 614 -0.34(-3.09%)
Apr 06, 2023 11.16 0 +0.31(+2.90%)
Apr 05, 2023 10.85 10.90 10.85 10.85 782 -0.01(-0.09%)
Apr 03, 2023 10.86 0 +0.14(+1.31%)
Mar 31, 2023 10.73 10.73 10.72 10.72 504 -0.01(-0.09%)
Mar 30, 2023 10.70 10.79 10.70 10.73 857 +0.30(+2.83%)
Mar 28, 2023 10.43 0 +0.13(+1.31%)
Mar 23, 2023 10.30 90 -0.47(-4.36%)
Mar 20, 2023 10.77 0 +0.26(+2.47%)
Mar 17, 2023 10.51 10.51 10.51 10.51 396 +0.34(+3.34%)
Mar 16, 2023 10.62 10.62 10.17 10.17 1,507 +0.48(+4.95%)
Mar 15, 2023 9.690 9.690 9.690 9.690 300 -0.31(-3.10%)
Mar 14, 2023 10.05 10.05 10.00 10.00 7,704 -0.46(-4.40%)
Mar 13, 2023 10.46 10.46 10.46 10.46 473 +0.22(+2.15%)
Mar 09, 2023 10.24 0 -0.03(-0.29%)
Mar 07, 2023 10.27 40 +0.12(+1.18%)
Mar 06, 2023 10.15 10.15 10.15 10.15 289 -0.03(-0.29%)
Feb 24, 2023 10.18 10 +0.15(+1.50%)
Feb 17, 2023 10.03 0 +0.14(+1.42%)
Feb 15, 2023 9.890 0 -0.18(-1.79%)
Feb 14, 2023 10.07 10.07 10.07 10.07 113 +0.16(+1.61%)
Feb 13, 2023 9.450 9.910 9.450 9.910 3,422 +0.58(+6.22%)
Feb 08, 2023 9.330 18 +0.16(+1.74%)
Feb 07, 2023 9.500 9.500 9.170 9.170 532 -0.74(-7.47%)
Feb 06, 2023 9.910 9.910 9.910 9.910 161 -0.04(-0.45%)
Feb 03, 2023 9.955 9.955 9.550 9.955 1,523 +0.56(+6.02%)
Jan 31, 2023 9.390 285 -0.46(-4.67%)
Jan 30, 2023 9.850 9.850 9.850 9.850 305 -0.01(-0.10%)
Jan 25, 2023 9.860 0 -0.05(-0.50%)
Jan 24, 2023 9.930 9.930 9.410 9.910 5,855 +0.23(+2.38%)
Jan 23, 2023 9.920 10.00 9.680 9.680 20,665 -0.18(-1.83%)
Jan 20, 2023 9.840 9.860 9.575 9.860 2,189 +0.20(+2.07%)
Jan 19, 2023 9.660 9.660 9.660 9.660 150 -0.16(-1.63%)
Jan 18, 2023 9.820 9.820 9.820 9.820 160 +0.42(+4.47%)
Jan 17, 2023 9.890 9.910 9.400 9.400 1,411 -0.18(-1.91%)
Jan 12, 2023 9.583 7,207 +0.14(+1.52%)
Jan 11, 2023 9.230 9.440 9.230 9.440 28,933 +0.29(+3.17%)
Jan 10, 2023 9.390 9.390 9.150 9.150 1,282 -0.55(-5.67%)
Jan 09, 2023 9.670 9.700 9.670 9.700 4,812 +0.45(+4.86%)
Jan 06, 2023 9.710 9.710 9.230 9.250 859 -0.31(-3.24%)
Jan 05, 2023 9.570 9.570 9.560 9.560 1,262 +0.36(+3.91%)
Jan 04, 2023 9.620 9.620 9.200 9.200 387 -0.35(-3.66%)
Jan 03, 2023 9.560 9.560 9.550 9.550 1,307 +0.42(+4.60%)
Dec 30, 2022 9.620 9.640 9.130 9.130 1,652 -0.07(-0.76%)
Dec 29, 2022 9.200 9.200 9.200 9.200 313 -0.14(-1.50%)
Dec 27, 2022 9.340 5 +0.21(+2.36%)
Dec 23, 2022 9.650 9.650 9.040 9.125 2,762 +0.06(+0.61%)
Dec 22, 2022 9.030 9.880 9.000 9.070 4,038 -1.16(-11.34%)
Dec 21, 2022 9.415 10.23 9.415 10.23 20,892 +0.81(+8.60%)
Dec 20, 2022 9.475 9.475 9.405 9.420 1,808 -0.08(-0.84%)
Dec 19, 2022 9.990 9.990 9.500 9.500 3,511 -0.54(-5.38%)
Dec 15, 2022 10.04 70 +0.35(+3.61%)
Dec 14, 2022 9.830 9.830 9.690 9.690 3,202 -0.12(-1.22%)
Dec 13, 2022 9.810 10.40 9.810 9.810 1,150 +0.11(+1.13%)
Dec 12, 2022 10.25 10.25 9.700 9.700 2,120 -0.09(-0.92%)
Dec 09, 2022 9.770 10.19 9.770 9.790 2,878 +0.08(+0.82%)
Dec 08, 2022 9.750 9.750 9.710 9.710 1,109 +0.14(+1.46%)
Dec 07, 2022 9.700 9.700 9.460 9.570 3,489 +0.04(+0.47%)
Dec 06, 2022 10.37 10.37 9.525 9.525 2,494 +0.12(+1.33%)
Dec 05, 2022 9.600 10.17 9.400 9.400 18,963 -0.23(-2.39%)
Dec 02, 2022 9.770 10.41 9.600 9.630 4,725 -0.02(-0.21%)
Dec 01, 2022 9.650 9.650 9.650 9.650 162 -0.05(-0.52%)
Nov 29, 2022 9.700 0 +0.28(+3.02%)
Nov 28, 2022 9.650 10.01 9.416 9.416 2,419 +0.07(+0.71%)
Nov 23, 2022 9.350 0 +0.61(+6.98%)
Nov 21, 2022 8.740 0 +0.19(+2.22%)
Nov 18, 2022 8.470 9.160 8.470 8.550 58,570 +0.07(+0.83%)
Nov 17, 2022 8.470 8.480 8.310 8.480 2,576 +0.17(+2.05%)
Nov 16, 2022 8.470 8.470 8.310 8.310 418 -0.55(-6.26%)
Nov 15, 2022 8.970 8.970 8.810 8.865 20,050 +0.04(+0.51%)
Nov 14, 2022 9.020 9.180 8.690 8.820 2,138 +0.49(+5.88%)
Nov 11, 2022 8.490 8.490 8.330 8.330 624 -0.77(-8.46%)
Nov 10, 2022 8.100 9.140 8.100 9.100 8,200 +1.22(+15.48%)
Nov 09, 2022 8.240 8.240 7.880 7.880 1,753 -0.97(-10.96%)
Nov 08, 2022 8.380 8.850 8.270 8.850 3,029 +0.63(+7.66%)
Nov 07, 2022 8.430 8.730 8.220 8.220 2,435 +0.06(+0.74%)
Nov 04, 2022 8.320 8.320 8.160 8.160 860 +0.07(+0.87%)
Nov 03, 2022 8.350 8.520 8.090 8.090 1,239 -0.01(-0.12%)
Nov 02, 2022 8.080 8.560 8.080 8.100 2,069 -0.01(-0.12%)
Nov 01, 2022 8.310 8.980 8.110 8.110 26,549 +0.26(+3.31%)
Oct 31, 2022 8.050 8.870 7.840 7.850 4,705 -1.05(-11.80%)
Oct 28, 2022 8.080 8.900 8.040 8.900 2,903 +1.04(+13.23%)
Oct 27, 2022 8.020 8.020 7.860 7.860 812 -0.11(-1.38%)
Oct 26, 2022 8.140 8.140 7.970 7.970 334 -1.02(-11.35%)
Oct 25, 2022 8.830 8.990 8.830 8.990 624 +0.34(+3.93%)
Oct 24, 2022 7.910 8.670 7.750 8.650 2,765 +0.93(+12.05%)
Oct 21, 2022 8.290 8.450 7.720 7.720 1,086 -0.78(-9.18%)
Oct 20, 2022 8.520 8.520 7.820 8.500 948 +0.65(+8.28%)
Oct 19, 2022 7.920 7.920 7.700 7.850 3,093 -0.29(-3.56%)
Oct 18, 2022 8.140 8.140 8.140 8.140 192 -0.68(-7.71%)
Oct 17, 2022 8.820 8.820 8.110 8.820 244 +1.02(+13.08%)
Oct 14, 2022 8.650 8.700 7.800 7.800 2,361 +0.13(+1.69%)
Oct 13, 2022 7.840 7.840 7.670 7.670 666 +0.03(+0.39%)
Oct 12, 2022 7.800 7.800 7.640 7.640 1,055 -1.18(-13.38%)
Oct 11, 2022 7.790 8.820 7.630 8.820 1,321 +0.33(+3.89%)
Oct 10, 2022 8.520 8.670 8.115 8.490 11,885 +0.97(+12.90%)
Oct 07, 2022 7.720 7.720 7.520 7.520 4,548 -0.48(-6.00%)
Oct 05, 2022 8.000 88 +0.04(+0.50%)
Oct 04, 2022 7.950 7.960 7.790 7.960 887 +0.10(+1.24%)
Oct 03, 2022 7.760 7.862 7.750 7.862 1,066 -0.59(-6.95%)
Sep 30, 2022 7.474 8.450 7.474 8.450 2,143 +0.21(+2.55%)
Sep 29, 2022 7.480 8.400 7.330 8.240 2,458 +0.72(+9.57%)
Sep 28, 2022 7.440 7.520 7.440 7.520 644 -0.72(-8.74%)
Sep 27, 2022 8.240 8.240 8.240 8.240 167 +0.54(+7.01%)
Sep 26, 2022 7.860 7.860 7.700 7.700 858 -0.17(-2.14%)
Sep 23, 2022 7.870 8.000 7.710 7.868 5,540 -1.21(-13.35%)
Sep 22, 2022 8.240 9.080 8.240 9.080 246 +1.03(+12.80%)
Sep 19, 2022 8.050 0 +0.01(+0.12%)
Sep 16, 2022 8.200 8.200 8.040 8.040 434 -0.68(-7.80%)
Sep 15, 2022 9.310 9.350 8.720 8.720 1,747 -0.63(-6.74%)
Sep 14, 2022 9.410 9.410 9.350 9.350 2,857 +0.58(+6.61%)
Sep 13, 2022 8.770 8.770 8.770 8.770 281 +0.04(+0.46%)
Sep 12, 2022 8.890 8.890 8.730 8.730 1,636 +0.28(+3.31%)
Sep 09, 2022 8.610 8.610 8.450 8.450 560 -0.05(-0.59%)
Sep 08, 2022 8.350 8.510 8.350 8.500 1,335 +0.23(+2.78%)
Sep 07, 2022 8.420 8.430 8.260 8.270 902 -0.26(-3.05%)
Sep 06, 2022 9.310 9.470 8.530 8.530 1,139 +0.01(+0.12%)
Sep 01, 2022 8.520 49 -0.70(-7.59%)
Aug 31, 2022 9.220 9.220 9.220 9.220 159 +0.67(+7.84%)
Aug 30, 2022 8.710 8.710 8.550 8.550 767 -0.95(-10.00%)
Aug 29, 2022 9.660 9.660 9.490 9.500 838 -0.31(-3.16%)
Aug 25, 2022 9.810 0 -0.44(-4.29%)
Aug 22, 2022 10.25 97 +0.16(+1.59%)
Aug 19, 2022 10.08 10.09 9.920 10.09 2,762 +0.22(+2.23%)
Aug 15, 2022 9.870 25 -0.80(-7.50%)
Aug 12, 2022 10.85 10.85 10.67 10.67 1,103 +0.60(+5.96%)
Aug 11, 2022 10.06 10.07 9.900 10.07 712 -0.37(-3.54%)
Aug 09, 2022 10.44 0 +0.44(+4.40%)
Aug 08, 2022 10.55 10.55 10.00 10.00 691 +0.31(+3.20%)
Aug 05, 2022 9.850 9.850 9.690 9.690 704 -0.62(-5.97%)
Aug 04, 2022 10.05 10.30 9.890 10.30 3,281 +0.54(+5.58%)
Aug 03, 2022 9.950 10.31 9.760 9.760 3,741 -0.97(-9.04%)
Aug 01, 2022 10.73 0 -0.16(-1.47%)
Jul 29, 2022 10.71 10.89 10.71 10.89 2,981 +0.83(+8.25%)
Jul 28, 2022 10.22 10.22 10.06 10.06 634 +0.11(+1.11%)
Jul 25, 2022 9.950 0 +0.36(+3.75%)
Jul 21, 2022 9.590 0 -0.72(-6.98%)
Jul 20, 2022 9.560 10.31 9.550 10.31 3,543 +0.52(+5.31%)
Jul 18, 2022 9.790 0 -0.42(-4.11%)
Jul 14, 2022 10.21 0 +0.20(+2.00%)
Jul 12, 2022 10.01 32 +0.01(+0.10%)
Jul 08, 2022 10.00 36 -0.05(-0.50%)
Jul 07, 2022 9.810 10.10 9.800 10.05 5,866 +0.09(+0.90%)
Jul 05, 2022 9.960 0 -0.23(-2.26%)
Jul 01, 2022 9.510 10.20 9.500 10.19 2,475 +0.54(+5.62%)
Jun 30, 2022 9.648 9.648 9.648 9.648 805 -0.08(-0.81%)
Jun 29, 2022 9.770 9.770 9.726 9.726 499 -0.06(-0.65%)
Jun 28, 2022 9.750 9.900 9.740 9.790 3,985 -0.99(-9.18%)
Jun 27, 2022 10.57 10.78 9.720 10.78 16,715 +0.44(+4.26%)
Jun 24, 2022 10.34 10.34 10.34 10.34 289 +0.34(+3.40%)
Jun 23, 2022 10.07 10.07 10.00 10.00 715 -0.20(-1.96%)
Jun 22, 2022 9.500 10.20 9.440 10.20 2,363 +0.67(+7.03%)
Jun 21, 2022 9.530 9.530 9.530 9.530 211 -0.07(-0.73%)
Jun 17, 2022 9.670 9.670 9.470 9.600 6,121 +0.02(+0.20%)
Jun 16, 2022 9.960 10.12 9.581 9.581 3,904 +0.19(+2.03%)
Jun 13, 2022 9.390 0 -0.43(-4.38%)
Jun 09, 2022 9.820 0 -0.68(-6.51%)
Jun 07, 2022 10.50 88 -0.06(-0.53%)
Jun 03, 2022 10.56 0 +0.65(+6.56%)
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.