Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,478.71 +5.48 (+0.10%) Dow
38,797.14 +19.04 (+0.05%) Nasdaq
17,864.78 +7.76 (+0.04%) Bitcoin USD
64,825.20 -757.66 (-1.16%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
Britvic plc (BVIC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:15PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 937.00 | 967.50 | 937.00 | 963.00 | 963.00 | 72,970 |
| 17 Jun 2024 | 940.00 | 968.00 | 940.00 | 955.00 | 955.00 | 316,219 |
| 14 Jun 2024 | 951.00 | 963.00 | 948.15 | 963.00 | 963.00 | 316,594 |
| 13 Jun 2024 | 950.00 | 972.50 | 950.00 | 953.00 | 953.00 | 321,672 |
| 12 Jun 2024 | 961.00 | 974.00 | 953.50 | 972.00 | 972.00 | 259,969 |
| 11 Jun 2024 | 970.00 | 975.00 | 951.00 | 966.00 | 966.00 | 371,479 |
| 10 Jun 2024 | 975.50 | 987.00 | 958.50 | 965.50 | 965.50 | 394,816 |
| 07 Jun 2024 | 985.50 | 985.50 | 965.50 | 981.00 | 981.00 | 270,331 |
| 06 Jun 2024 | 980.50 | 987.00 | 972.50 | 977.50 | 977.50 | 251,867 |
| 05 Jun 2024 | 951.00 | 985.00 | 951.00 | 978.50 | 978.50 | 869,582 |
| 04 Jun 2024 | 956.50 | 978.00 | 956.50 | 976.50 | 976.50 | 264,371 |
| 03 Jun 2024 | 950.50 | 978.97 | 949.00 | 965.00 | 965.00 | 391,775 |
| 31 May 2024 | 969.50 | 975.00 | 957.50 | 965.50 | 965.50 | 750,007 |
| 30 May 2024 | 973.50 | 977.00 | 961.50 | 961.50 | 961.50 | 433,011 |
| 30 May 2024 | 9.5 Dividend | |||||
| 29 May 2024 | 965.00 | 986.50 | 963.50 | 972.50 | 963.00 | 227,731 |
| 28 May 2024 | 981.00 | 1,008.00 | 976.00 | 980.00 | 970.43 | 346,057 |
| 24 May 2024 | 988.00 | 1,008.00 | 985.30 | 1,005.00 | 995.18 | 271,471 |
| 23 May 2024 | 1,015.00 | 1,015.00 | 984.00 | 985.00 | 975.38 | 337,295 |
| 22 May 2024 | 997.00 | 1,011.00 | 987.50 | 1,000.00 | 990.23 | 244,207 |
| 21 May 2024 | 1,001.00 | 1,010.00 | 994.00 | 999.00 | 989.24 | 452,250 |
| 20 May 2024 | 1,006.00 | 1,010.00 | 995.00 | 1,006.00 | 996.17 | 585,396 |
| 17 May 2024 | 1,004.00 | 1,020.00 | 994.00 | 1,004.00 | 994.19 | 466,108 |
| 16 May 2024 | 1,005.00 | 1,025.00 | 930.00 | 1,003.00 | 993.20 | 687,980 |
| 15 May 2024 | 966.50 | 1,024.00 | 949.00 | 1,018.00 | 1,008.06 | 2,099,484 |
| 14 May 2024 | 921.00 | 921.00 | 909.00 | 917.50 | 908.54 | 336,601 |
| 13 May 2024 | 933.50 | 934.00 | 902.50 | 909.00 | 900.12 | 160,024 |
| 10 May 2024 | 902.50 | 917.50 | 891.50 | 912.00 | 903.09 | 201,349 |
| 09 May 2024 | 913.50 | 913.50 | 900.50 | 902.50 | 893.68 | 438,598 |
| 08 May 2024 | 878.00 | 911.00 | 878.00 | 900.00 | 891.21 | 356,567 |
| 07 May 2024 | 900.00 | 900.00 | 884.00 | 897.00 | 888.24 | 306,943 |
| 03 May 2024 | 880.00 | 896.00 | 875.00 | 884.00 | 875.36 | 286,157 |
| 02 May 2024 | 862.00 | 890.50 | 866.00 | 884.50 | 875.86 | 372,596 |
| 01 May 2024 | 887.50 | 899.00 | 867.00 | 883.50 | 874.87 | 387,191 |
| 30 Apr 2024 | 886.00 | 900.00 | 877.00 | 884.50 | 875.86 | 586,872 |
| 29 Apr 2024 | 867.50 | 877.00 | 851.50 | 874.50 | 865.96 | 236,482 |
| 26 Apr 2024 | 861.50 | 870.00 | 858.50 | 870.00 | 861.50 | 249,680 |
| 25 Apr 2024 | 866.50 | 868.00 | 856.50 | 863.50 | 855.06 | 415,846 |
| 24 Apr 2024 | 853.50 | 868.00 | 853.50 | 860.00 | 851.60 | 341,139 |
| 23 Apr 2024 | 843.50 | 864.50 | 843.50 | 863.50 | 855.06 | 339,090 |
| 22 Apr 2024 | 847.50 | 860.50 | 847.00 | 860.50 | 852.09 | 477,813 |
| 19 Apr 2024 | 833.00 | 845.00 | 823.50 | 845.00 | 836.75 | 845,802 |
| 18 Apr 2024 | 840.50 | 847.50 | 827.00 | 833.00 | 824.86 | 342,047 |
| 17 Apr 2024 | 809.50 | 829.00 | 809.50 | 825.00 | 816.94 | 371,575 |
| 16 Apr 2024 | 838.00 | 843.00 | 827.50 | 828.00 | 819.91 | 606,018 |
| 15 Apr 2024 | 808.50 | 838.50 | 808.50 | 837.50 | 829.32 | 773,035 |
| 12 Apr 2024 | 840.00 | 840.00 | 823.00 | 826.00 | 817.93 | 660,905 |
| 11 Apr 2024 | 820.50 | 830.00 | 808.25 | 826.00 | 817.93 | 433,039 |
| 10 Apr 2024 | 801.50 | 818.00 | 798.13 | 817.00 | 809.02 | 580,438 |
| 09 Apr 2024 | 772.00 | 803.00 | 772.00 | 801.50 | 793.67 | 1,126,847 |
| 08 Apr 2024 | 770.00 | 791.00 | 770.00 | 791.00 | 783.27 | 592,215 |
| 05 Apr 2024 | 785.00 | 795.00 | 784.00 | 785.50 | 777.83 | 500,030 |
| 04 Apr 2024 | 806.00 | 806.00 | 789.50 | 797.50 | 789.71 | 386,785 |
| 03 Apr 2024 | 816.50 | 822.28 | 805.50 | 806.00 | 798.13 | 334,570 |
| 02 Apr 2024 | 821.50 | 826.50 | 813.50 | 819.00 | 811.00 | 394,027 |
| 28 Mar 2024 | 813.00 | 826.00 | 813.00 | 822.00 | 813.97 | 367,997 |
| 27 Mar 2024 | 805.00 | 826.00 | 805.00 | 821.00 | 812.98 | 1,158,099 |
| 26 Mar 2024 | 805.50 | 817.00 | 804.50 | 816.50 | 808.52 | 407,596 |
| 25 Mar 2024 | 802.00 | 808.50 | 801.50 | 806.50 | 798.62 | 438,098 |
| 22 Mar 2024 | 816.00 | 816.50 | 805.00 | 810.00 | 802.09 | 557,104 |
| 21 Mar 2024 | 827.00 | 829.00 | 813.50 | 816.00 | 808.03 | 324,145 |
| 20 Mar 2024 | 830.00 | 832.00 | 820.50 | 820.50 | 812.48 | 371,652 |
| 19 Mar 2024 | 828.00 | 840.00 | 828.00 | 829.50 | 821.40 | 367,670 |
| 18 Mar 2024 | 827.00 | 843.00 | 827.00 | 836.00 | 827.83 | 668,194 |
| 15 Mar 2024 | 841.50 | 853.50 | 841.00 | 844.00 | 835.76 | 1,934,278 |
| 14 Mar 2024 | 850.00 | 858.50 | 847.00 | 848.00 | 839.72 | 252,654 |
| 13 Mar 2024 | 858.00 | 859.50 | 853.50 | 855.00 | 846.65 | 498,430 |
| 12 Mar 2024 | 858.00 | 862.50 | 852.50 | 857.00 | 848.63 | 364,004 |
| 11 Mar 2024 | 845.00 | 861.00 | 845.00 | 860.00 | 851.60 | 283,039 |
| 08 Mar 2024 | 857.50 | 859.50 | 851.39 | 858.50 | 850.11 | 287,006 |
| 07 Mar 2024 | 849.00 | 859.50 | 848.50 | 856.00 | 847.64 | 236,364 |
| 06 Mar 2024 | 855.50 | 867.00 | 852.50 | 853.50 | 845.16 | 449,720 |
| 05 Mar 2024 | 850.50 | 864.00 | 850.50 | 858.00 | 849.62 | 312,148 |
| 04 Mar 2024 | 836.50 | 866.50 | 836.50 | 863.00 | 854.57 | 489,453 |
| 01 Mar 2024 | 853.50 | 860.50 | 851.60 | 857.00 | 848.63 | 352,378 |
| 29 Feb 2024 | 856.00 | 863.00 | 847.00 | 850.00 | 841.70 | 959,569 |
| 28 Feb 2024 | 854.50 | 872.00 | 853.50 | 855.50 | 847.14 | 503,537 |
| 27 Feb 2024 | 860.00 | 876.50 | 860.00 | 867.00 | 858.53 | 306,343 |
| 26 Feb 2024 | 879.50 | 890.50 | 868.50 | 868.50 | 860.02 | 579,907 |
| 23 Feb 2024 | 888.50 | 898.00 | 874.00 | 879.50 | 870.91 | 344,007 |
| 22 Feb 2024 | 885.00 | 890.00 | 873.50 | 881.50 | 872.89 | 337,182 |
| 21 Feb 2024 | 866.00 | 891.50 | 866.00 | 883.00 | 874.37 | 369,244 |
| 20 Feb 2024 | 877.00 | 889.00 | 877.00 | 889.00 | 880.32 | 456,489 |
| 19 Feb 2024 | 854.50 | 878.50 | 854.50 | 878.50 | 869.92 | 413,313 |
| 16 Feb 2024 | 854.50 | 878.00 | 854.50 | 873.00 | 864.47 | 316,238 |
| 15 Feb 2024 | 874.50 | 881.50 | 858.50 | 872.50 | 863.98 | 535,512 |
| 14 Feb 2024 | 854.50 | 876.00 | 854.50 | 868.50 | 860.02 | 382,047 |
| 13 Feb 2024 | 889.00 | 889.00 | 858.50 | 865.50 | 857.05 | 451,136 |
| 12 Feb 2024 | 886.50 | 886.50 | 863.50 | 870.00 | 861.50 | 1,505,480 |
| 09 Feb 2024 | 877.50 | 884.50 | 864.00 | 866.50 | 858.04 | 613,426 |
| 08 Feb 2024 | 900.00 | 900.00 | 877.50 | 877.50 | 868.93 | 416,647 |
| 07 Feb 2024 | 898.00 | 902.50 | 893.00 | 893.50 | 884.77 | 1,223,548 |
| 06 Feb 2024 | 870.50 | 912.10 | 870.50 | 896.00 | 887.25 | 808,824 |
| 05 Feb 2024 | 875.00 | 895.99 | 875.00 | 887.00 | 878.34 | 267,772 |
| 02 Feb 2024 | 898.00 | 898.00 | 883.73 | 888.00 | 879.33 | 481,917 |
| 01 Feb 2024 | 868.50 | 885.50 | 868.50 | 879.00 | 870.41 | 259,728 |
| 31 Jan 2024 | 867.00 | 887.00 | 867.00 | 882.50 | 873.88 | 2,351,672 |
| 30 Jan 2024 | 886.00 | 889.50 | 879.00 | 886.00 | 877.34 | 404,132 |
| 29 Jan 2024 | 889.50 | 893.97 | 884.50 | 884.50 | 875.86 | 390,677 |
| 26 Jan 2024 | 898.00 | 898.00 | 881.50 | 891.00 | 882.30 | 362,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.