Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Britvic Plc (OP: BTVCF )

10.37 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 (%)
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%)
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.