822.00p+1.00 (+0.12%)28 Mar 2024, 18:10
Britvic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 813.00p | 826.00p | 813.00p | 822.00p | 367,997 |
Mar 27, 2024 | 805.00p | 826.00p | 805.00p | 821.00p | 1,158,099 |
Mar 26, 2024 | 805.50p | 817.00p | 804.50p | 816.50p | 407,596 |
Mar 25, 2024 | 802.00p | 808.50p | 801.50p | 806.50p | 438,098 |
Mar 22, 2024 | 816.00p | 816.50p | 805.00p | 810.00p | 557,104 |
Mar 21, 2024 | 827.00p | 829.00p | 813.50p | 816.00p | 324,145 |
Mar 20, 2024 | 830.00p | 832.00p | 820.50p | 820.50p | 371,652 |
Mar 19, 2024 | 828.00p | 840.00p | 828.00p | 829.50p | 367,670 |
Mar 18, 2024 | 827.00p | 843.00p | 827.00p | 836.00p | 668,194 |
Mar 15, 2024 | 841.50p | 853.50p | 841.00p | 844.00p | 1,934,278 |
Mar 14, 2024 | 850.00p | 858.50p | 847.00p | 848.00p | 252,654 |
Mar 13, 2024 | 858.00p | 859.50p | 853.50p | 855.00p | 498,430 |
Mar 12, 2024 | 858.00p | 862.50p | 852.50p | 857.00p | 364,004 |
Mar 11, 2024 | 845.00p | 861.00p | 845.00p | 860.00p | 283,039 |
Mar 8, 2024 | 857.50p | 859.50p | 851.39p | 858.50p | 287,006 |
Mar 7, 2024 | 849.00p | 859.50p | 848.50p | 856.00p | 236,364 |
Mar 6, 2024 | 855.50p | 867.00p | 852.50p | 853.50p | 449,720 |
Mar 5, 2024 | 850.50p | 864.00p | 850.50p | 858.00p | 312,148 |
Mar 4, 2024 | 836.50p | 866.50p | 836.50p | 863.00p | 489,453 |
Mar 1, 2024 | 853.50p | 860.50p | 851.60p | 857.00p | 352,378 |
Feb 29, 2024 | 856.00p | 863.00p | 847.00p | 850.00p | 959,569 |
Feb 28, 2024 | 854.50p | 872.00p | 853.50p | 855.50p | 503,537 |
Feb 27, 2024 | 860.00p | 876.50p | 860.00p | 867.00p | 306,343 |
Feb 26, 2024 | 879.50p | 890.50p | 868.50p | 868.50p | 579,907 |
Feb 23, 2024 | 888.50p | 898.00p | 874.00p | 879.50p | 344,007 |
Feb 22, 2024 | 885.00p | 890.00p | 873.50p | 881.50p | 337,182 |
Feb 21, 2024 | 866.00p | 891.50p | 866.00p | 883.00p | 369,244 |
Feb 20, 2024 | 877.00p | 889.00p | 877.00p | 889.00p | 456,489 |
Feb 19, 2024 | 854.50p | 878.50p | 854.50p | 878.50p | 413,313 |
Feb 16, 2024 | 854.50p | 878.00p | 854.50p | 873.00p | 316,238 |
Feb 15, 2024 | 874.50p | 881.50p | 858.50p | 872.50p | 535,512 |
Feb 14, 2024 | 854.50p | 876.00p | 854.50p | 868.50p | 382,047 |
Feb 13, 2024 | 889.00p | 889.00p | 858.50p | 865.50p | 451,136 |
Feb 12, 2024 | 886.50p | 886.50p | 863.50p | 870.00p | 1,505,480 |
Feb 9, 2024 | 877.50p | 884.50p | 864.00p | 866.50p | 613,426 |
Feb 8, 2024 | 900.00p | 900.00p | 877.50p | 877.50p | 416,647 |
Feb 7, 2024 | 898.00p | 902.50p | 893.00p | 893.50p | 1,223,548 |
Feb 6, 2024 | 870.50p | 912.10p | 870.50p | 896.00p | 808,824 |
Feb 5, 2024 | 875.00p | 895.99p | 875.00p | 887.00p | 267,772 |
Feb 2, 2024 | 898.00p | 898.00p | 883.74p | 888.00p | 481,917 |
Feb 1, 2024 | 868.50p | 885.50p | 868.50p | 879.00p | 259,728 |
Jan 31, 2024 | 867.00p | 887.00p | 867.00p | 882.50p | 2,351,672 |
Jan 30, 2024 | 886.00p | 889.50p | 879.00p | 886.00p | 404,132 |
Jan 29, 2024 | 889.50p | 893.97p | 884.50p | 884.50p | 390,677 |
Jan 26, 2024 | 898.00p | 898.00p | 881.50p | 891.00p | 362,328 |
Jan 25, 2024 | 865.00p | 885.50p | 854.95p | 885.00p | 461,715 |
Jan 24, 2024 | 846.00p | 855.00p | 846.00p | 855.00p | 469,606 |
Jan 23, 2024 | 850.00p | 858.00p | 848.00p | 848.00p | 661,634 |
Jan 22, 2024 | 833.00p | 852.00p | 833.00p | 852.00p | 2,847,563 |
Jan 19, 2024 | 850.00p | 850.00p | 839.50p | 841.50p | 415,554 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.