Dark

BVIC
BRITVIC PLC
stock LSE

Inactive

Jul 1, 2024

1175.00GBX-0.508%(-6.00)2,085,437

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	1,191.0000	1,196.0000	1,175.0000	1,175.0000	-0.508%	2,085,437	0.000%
2024-06-28	1,200.0000	1,200.0000	1,180.0000	1,181.0000	-1.254%	472,924	-0.508%
2024-06-27	1,191.0000	1,208.0000	1,191.0000	1,196.0000	+0.504%	527,545	-1.756%
2024-06-26	1,163.0000	1,196.0000	1,153.0000	1,190.0000	+2.586%	1,416,875	-1.261%
2024-06-25	1,168.0000	1,171.0000	1,150.0000	1,160.0000	-1.024%	2,680,850	+1.293%
2024-06-24	1,190.0000	1,207.0000	1,154.0000	1,172.0000	+7.130%	1,698,524	+0.256%
2024-06-21	1,150.0000	1,176.0000	1,064.0000	1,094.0000	+7.783%	3,422,353	+7.404%
2024-06-20	970.0000	1,038.0000	955.0000	1,015.0000	+4.693%	1,433,295	+15.764%
2024-06-19	976.5000	976.5000	965.0000	969.5000	+0.571%	738,785	+21.196%
2024-06-18	937.0000	967.5000	937.0000	964.0000	+0.942%	365,262	+21.888%
2024-06-17	940.0000	967.5000	940.0000	955.0000	-0.831%	316,216	+23.037%
2024-06-14	951.0000	963.0000	950.0000	963.0000	+1.049%	316,590	+22.015%
2024-06-13	950.0000	972.0000	950.0000	953.0000	-1.955%	321,671	+23.295%
2024-06-12	961.0000	974.0000	961.0000	972.0000	+0.621%	259,965	+20.885%
2024-06-11	970.0000	975.0000	963.0000	966.0000	+0.052%	371,478	+21.636%
2024-06-10	975.5000	980.0000	965.5000	965.5000	-1.580%	394,812	+21.699%
2024-06-07	985.5000	985.5000	966.0000	981.0000	+0.358%	270,327	+19.776%
2024-06-06	980.5000	987.0000	977.5000	977.5000	-0.102%	251,864	+20.205%
2024-06-05	951.0000	985.0000	951.0000	978.5000	+0.205%	869,578	+20.082%
2024-06-04	956.5000	977.0000	956.5000	976.5000	+1.192%	264,370	+20.328%
2024-06-03	950.5000	977.0000	950.5000	965.0000	-0.052%	391,767	+21.762%
2024-05-31	969.5000	969.5000	958.5000	965.5000	+0.416%	750,002	+21.699%
2024-05-30	973.5000	977.0000	961.5000	961.5000	-1.131%	433,007	+22.205%
2024-05-29	965.0000	979.5000	963.5000	972.5000	-0.765%	227,726	+20.823%
2024-05-28	981.0000	1,006.0000	976.0000	980.0000	-2.488%	346,050	+19.898%
2024-05-24	988.0000	1,008.0000	987.5000	1,005.0000	+2.030%	271,469	+16.915%
2024-05-23	1,015.0000	1,015.0000	985.0000	985.0000	-1.500%	337,291	+19.289%
2024-05-22	997.0000	1,003.0000	992.0000	1,000.0000	+0.100%	244,204	+17.500%
2024-05-21	1,001.0000	1,010.0000	996.5000	999.0000	-0.696%	452,246	+17.618%
2024-05-20	1,006.0000	1,010.0000	995.0000	1,006.0000	+0.199%	585,390	+16.799%
2024-05-17	1,004.0000	1,012.0000	994.0000	1,004.0000	+0.100%	466,100	+17.032%
2024-05-16	1,005.0000	1,016.0000	994.5000	1,003.0000	-1.473%	687,960	+17.149%
2024-05-15	966.5000	1,024.0000	949.0000	1,018.0000	+10.954%	2,099,460	+15.422%
2024-05-14	921.0000	921.0000	909.0000	917.5000	+0.935%	336,594	+28.065%
2024-05-13	933.5000	933.5000	902.5000	909.0000	-0.329%	160,017	+29.263%
2024-05-10	902.5000	915.0000	891.5000	912.0000	+1.053%	201,348	+28.838%
2024-05-09	913.5000	913.5000	902.0000	902.5000	+0.278%	438,590	+30.194%
2024-05-08	878.0000	910.5000	878.0000	900.0000	+0.334%	356,565	+30.556%
2024-05-07	900.0000	900.0000	886.5000	897.0000	+1.413%	306,935	+30.992%
2024-05-02	862.0000	890.0000	862.0000	884.5000	+0.113%	372,596	+32.843%
2024-05-01	887.5000	887.5000	878.0000	883.5000	+10,807.407%	1,073,191	+32.994%
2024-03-22	8.1600	8.1650	8.0600	8.1000	-0.735%	557,097	+14,406.173%
2024-03-21	8.2700	8.2800	8.1350	8.1600	-0.548%	324,139	+14,299.510%
2024-03-20	8.3000	8.3200	8.2050	8.2050	-1.085%	371,649	+14,220.536%
2024-03-19	8.2800	8.4000	8.2800	8.2950	-0.778%	367,667	+14,065.160%
2024-03-18	8.2700	8.4200	8.2700	8.3600	-0.948%	668,193	+13,955.024%
2024-03-15	8.4150	8.5100	8.4100	8.4400	-0.472%	1,934,274	+13,821.801%
2024-03-14	8.5000	8.5850	8.4750	8.4800	-0.819%	252,653	+13,756.132%
2024-03-13	8.5800	8.5950	8.5400	8.5500	-0.233%	498,430	+13,642.690%
2024-03-12	8.5800	8.6000	8.5250	8.5700	-0.349%	364,003	+13,610.618%
2024-03-11	8.4500	8.6100	8.4500	8.6000	+0.175%	283,038	+13,562.791%
2024-03-08	8.5750	8.5950	8.5250	8.5850	+0.292%	287,006	+13,586.663%
2024-03-07	8.4900	8.5950	8.4850	8.5600	+0.293%	236,362	+13,626.636%
2024-03-06	8.5550	8.6700	8.5250	8.5350	-0.524%	449,720	+13,666.842%
2024-03-05	8.5050	8.6350	8.5050	8.5800	-0.579%	312,147	+13,594.639%
2024-03-04	8.3650	8.6650	8.3650	8.6300	+0.700%	489,452	+13,515.295%
2024-03-01	8.5350	8.6050	8.5200	8.5700	+0.824%	352,374	+13,610.618%
2024-02-29	8.5600	8.6050	8.4700	8.5000	-0.643%	959,562	+13,723.529%
2024-02-28	8.5450	8.6800	8.5350	8.5550	-1.326%	503,536	+13,634.658%
2024-02-27	8.6000	8.7250	8.6000	8.6700	-0.173%	306,341	+13,452.480%
2024-02-26	8.7950	8.8300	8.6850	8.6850	-1.251%	579,897	+13,429.073%
2024-02-23	8.8850	8.8850	8.7400	8.7950	-0.227%	344,007	+13,259.864%
2024-02-22	8.8500	8.9000	8.7350	8.8150	-0.170%	337,182	+13,229.552%
2024-02-21	8.6600	8.9150	8.6600	8.8300	-0.675%	369,243	+13,206.908%
2024-02-20	8.7700	8.8900	8.7700	8.8900	+1.195%	456,432	+13,117.098%
2024-02-19	8.5450	8.7850	8.5450	8.7850	+0.630%	413,312	+13,275.071%
2024-02-16	8.5450	8.7800	8.5450	8.7300	+0.057%	316,233	+13,359.336%
2024-02-15	8.7450	8.8150	8.5850	8.7250	+0.461%	535,511	+13,367.049%
2024-02-14	8.5450	8.7600	8.5450	8.6850	+0.347%	382,045	+13,429.073%
2024-02-13	8.8900	8.8900	8.5900	8.6550	-0.517%	451,135	+13,475.968%
2024-02-12	8.8650	8.8650	8.6450	8.7000	+0.404%	1,505,477	+13,405.747%
2024-02-09	8.7750	8.8000	8.6400	8.6650	-1.254%	613,423	+13,460.300%
2024-02-08	9.0000	9.0000	8.7750	8.7750	-1.791%	416,641	+13,290.313%
2024-02-07	8.9800	9.0250	8.9300	8.9350	-0.279%	1,223,547	+13,050.532%
2024-02-06	8.7050	8.9600	8.7050	8.9600	+1.015%	808,824	+13,013.839%
2024-02-05	8.7500	8.9500	8.7500	8.8700	-0.113%	267,771	+13,146.900%
2024-02-02	8.9800	8.9800	8.8400	8.8800	+1.024%	481,916	+13,131.982%
2024-02-01	8.6850	8.8550	8.6850	8.7900	-0.397%	259,725	+13,267.463%
2024-01-31	8.6700	8.8500	8.6700	8.8250	-0.395%	2,351,666	+13,214.448%
2024-01-30	8.8600	8.8950	8.8050	8.8600	+0.170%	404,130	+13,161.851%
2024-01-29	8.8950	8.9250	8.8450	8.8450	-0.730%	390,676	+13,184.341%
2024-01-26	8.9800	8.9800	8.8150	8.9100	+0.678%	362,324	+13,087.430%
2024-01-25	8.6500	8.8550	8.5500	8.8500	+3.509%	461,700	+13,176.836%
2024-01-24	8.4600	8.5500	8.4600	8.5500	+0.825%	469,604	+13,642.690%
2024-01-23	8.5000	8.5800	8.4800	8.4800	-0.469%	661,631	+13,756.132%
2024-01-22	8.3300	8.5200	8.3300	8.5200	+1.248%	2,847,563	+13,691.080%
2024-01-19	8.5000	8.5000	8.3950	8.4150	0.000%	415,550	+13,863.161%
2024-01-18	8.6000	8.6000	8.3850	8.4150	+0.598%	650,765	+13,863.161%
2024-01-17	8.4800	8.4800	8.3650	8.3650	-1.704%	1,821,148	+13,946.623%
2024-01-16	8.5000	8.5500	8.4900	8.5100	-0.234%	461,299	+13,707.286%
2024-01-15	8.4500	8.5300	8.3900	8.5300	+1.548%	482,668	+13,674.912%
2024-01-12	8.3350	8.4350	8.3300	8.4000	+0.901%	225,500	+13,888.095%
2024-01-11	8.2050	8.3800	8.2050	8.3250	+0.301%	696,619	+14,014.114%
2024-01-10	8.2900	8.3350	8.2500	8.3000	-0.480%	769,063	+14,056.627%
2024-01-09	8.4200	8.4200	8.2700	8.3400	-0.239%	538,709	+13,988.729%
2024-01-08	8.3300	8.3600	8.2900	8.3600	+0.300%	356,052	+13,955.024%
2024-01-05	8.3350	8.3950	8.3050	8.3350	-0.774%	471,311	+13,997.181%
2024-01-04	8.3500	8.5000	8.3500	8.4000	-0.885%	583,172	+13,888.095%
2024-01-03	8.3350	8.4900	8.3350	8.4750	+1.013%	263,636	+13,764.307%
2024-01-02	8.4850	8.4850	8.3600	8.3900	-0.178%	188,244	+13,904.768%
2023-12-29	8.4500	8.4550	8.4050	8.4050	0.000%	207,953	+13,879.774%
2023-12-28	8.3850	8.4400	8.3650	8.4050	+0.239%	178,786	+13,879.774%
2023-12-27	8.3350	8.4250	8.3350	8.3850	-0.297%	249,353	+13,913.119%
2023-12-22	8.4100	8.4850	8.4100	8.4100	-0.355%	930,017	+13,871.463%
2023-12-21	8.5300	8.5300	8.4250	8.4400	-3.155%	353,967	+13,821.801%
2023-12-20	8.7250	8.7450	8.6800	8.7150	+1.102%	536,016	+13,382.501%
2023-12-19	8.6050	8.6650	8.6050	8.6200	+0.642%	355,258	+13,531.090%
2023-12-18	8.7300	8.7300	8.5250	8.5650	0.000%	695,887	+13,618.622%
2023-12-15	8.4850	8.6450	8.4850	8.5650	-1.097%	984,143	+13,618.622%
2023-12-14	8.6650	8.8000	8.6600	8.6600	+1.168%	488,816	+13,468.129%
2023-12-13	8.5550	8.5950	8.5300	8.5600	+0.293%	521,847	+13,626.636%
2023-12-12	8.6200	8.6200	8.5100	8.5350	+0.235%	680,999	+13,666.842%
2023-12-11	8.3000	8.5150	8.3000	8.5150	+0.294%	508,424	+13,699.178%
2023-12-08	8.6200	8.6200	8.3050	8.4900	+0.059%	254,800	+13,739.812%
2023-12-07	8.3400	8.4850	8.3250	8.4850	+1.495%	542,811	+13,747.967%
2023-12-06	8.3450	8.3950	8.3050	8.3600	0.000%	1,883,346	+13,955.024%
2023-12-05	8.5250	8.5250	8.3200	8.3600	+0.360%	310,336	+13,955.024%
2023-12-04	8.5100	8.5100	8.3050	8.3300	+0.180%	473,275	+14,005.642%
2023-12-01	8.2250	8.3650	8.2250	8.3150	-0.180%	504,222	+14,031.088%
2023-11-30	8.4450	8.4450	8.3000	8.3300	-0.715%	1,483,039	+14,005.642%
2023-11-29	8.4300	8.4750	8.3900	8.3900	-0.356%	1,292,930	+13,904.768%
2023-11-28	8.3150	8.4200	8.2700	8.4200	+0.718%	475,973	+13,854.869%
2023-11-27	8.3950	8.4150	8.3450	8.3600	-0.535%	387,124	+13,955.024%
2023-11-24	8.5700	8.5700	8.3750	8.4050	-0.474%	450,664	+13,879.774%
2023-11-23	8.3500	8.4450	8.3450	8.4450	+1.259%	609,233	+13,813.558%
2023-11-22	8.4650	8.4650	8.3200	8.3400	-0.596%	803,128	+13,988.729%
2023-11-21	8.3150	8.4050	8.3150	8.3900	+0.902%	990,778	+13,904.768%
2023-11-20	8.3000	8.3900	8.2900	8.3150	-0.657%	579,196	+14,031.088%
2023-11-17	8.1550	8.4250	8.1550	8.3700	+0.601%	288,181	+13,938.232%
2023-11-16	8.2700	8.4800	8.2450	8.3200	-1.829%	424,708	+14,022.596%
2023-11-15	8.6200	8.6200	8.4450	8.4750	+0.118%	590,026	+13,764.307%
2023-11-14	8.4450	8.5100	8.4050	8.4650	+0.118%	686,909	+13,780.685%
2023-11-13	8.2750	8.5000	8.2750	8.4550	+0.655%	650,832	+13,797.102%
2023-11-10	8.3900	8.5500	8.3450	8.4000	-2.098%	816,959	+13,888.095%
2023-11-09	8.5000	8.6200	8.4500	8.5800	+0.823%	374,957	+13,594.639%
2023-11-08	8.4450	8.5550	8.4450	8.5100	+0.354%	963,851	+13,707.286%
2023-11-07	8.4700	8.5600	8.4700	8.4800	-0.411%	754,364	+13,756.132%
2023-11-06	8.3950	8.6000	8.3950	8.5150	-0.988%	500,169	+13,699.178%
2023-11-03	8.7450	8.7450	8.5500	8.6000	+0.644%	567,155	+13,562.791%
2023-11-02	8.4750	8.6000	8.4450	8.5450	+1.424%	448,773	+13,650.731%
2023-11-01	8.5800	8.5800	8.3800	8.4250	+0.537%	687,077	+13,846.588%
2023-10-31	8.1850	8.4800	8.1850	8.3800	+0.179%	679,891	+13,921.480%
2023-10-30	8.0850	8.4350	8.0850	8.3650	+0.966%	1,113,679	+13,946.623%
2023-10-27	8.1700	8.3650	8.1700	8.2850	-0.838%	348,355	+14,082.257%
2023-10-26	8.4600	8.4600	8.3550	8.3550	-1.066%	1,461,362	+13,963.435%
2023-10-25	8.3650	8.4850	8.3650	8.4450	+0.836%	788,177	+13,813.558%
2023-10-24	8.5400	8.5400	8.3300	8.3750	+0.420%	458,068	+13,929.851%
2023-10-23	8.4600	8.4600	8.3050	8.3400	+1.030%	360,192	+13,988.729%
2023-10-20	8.2500	8.3050	8.2400	8.2550	-0.242%	631,275	+14,133.798%
2023-10-19	8.4950	8.4950	8.2550	8.2750	-0.301%	594,890	+14,099.396%
2023-10-18	8.4750	8.4750	8.2800	8.3000	+0.242%	502,470	+14,056.627%
2023-10-17	8.2300	8.3300	8.2100	8.2800	+0.608%	589,209	+14,090.821%
2023-10-16	8.1000	8.2550	8.0900	8.2300	+0.673%	479,865	+14,177.035%
2023-10-13	8.1500	8.2650	8.1400	8.1750	-1.328%	1,140,984	+14,273.089%
2023-10-12	8.1700	8.4200	8.1700	8.2850	-0.838%	414,789	+14,082.257%
2023-10-11	8.5350	8.5350	8.3150	8.3550	+0.240%	336,269	+13,963.435%
2023-10-10	8.2100	8.3800	8.2100	8.3350	+1.708%	406,274	+13,997.181%
2023-10-09	8.1400	8.2650	8.1400	8.1950	-0.122%	389,354	+14,238.011%
2023-10-06	8.3150	8.3250	8.1250	8.2050	-1.737%	934,981	+14,220.536%
2023-10-05	8.2550	8.4900	8.2550	8.3500	-0.536%	437,979	+13,971.856%
2023-10-04	8.4750	8.5250	8.3800	8.3950	-1.755%	510,372	+13,896.426%
2023-10-03	8.4850	8.6550	8.4850	8.5450	-0.813%	433,538	+13,650.731%
2023-10-02	8.9300	8.9300	8.6050	8.6150	-1.204%	526,766	+13,539.002%
2023-09-29	8.7050	8.8550	8.7050	8.7200	-0.057%	724,374	+13,374.771%
2023-09-28	8.5500	8.7650	8.5500	8.7250	-0.400%	344,986	+13,367.049%
2023-09-27	8.9850	8.9850	8.7350	8.7600	-0.905%	391,303	+13,313.242%
2023-09-26	8.7450	8.9200	8.7150	8.8400	+1.551%	523,673	+13,191.855%
2023-09-25	8.7200	8.8150	8.6700	8.7050	-1.023%	399,765	+13,397.990%
2023-09-22	8.7000	8.8350	8.7000	8.7950	-0.565%	443,636	+13,259.864%
2023-09-21	8.9000	8.9700	8.8300	8.8450	-0.896%	206,083	+13,184.341%
2023-09-20	8.9850	8.9850	8.9000	8.9250	+1.190%	191,286	+13,065.266%
2023-09-19	8.7800	8.8300	8.7700	8.8200	+0.456%	349,285	+13,221.995%
2023-09-18	8.8750	8.8750	8.7600	8.7800	-0.903%	485,192	+13,282.688%
2023-09-15	8.9300	8.9500	8.8600	8.8600	+0.113%	793,278	+13,161.851%
2023-09-14	8.5800	8.8750	8.5800	8.8500	+0.683%	491,019	+13,176.836%
2023-09-13	8.9900	8.9900	8.7150	8.7900	-0.284%	271,656	+13,267.463%
2023-09-12	8.9850	8.9850	8.7500	8.8150	+0.456%	260,746	+13,229.552%
2023-09-11	8.7100	8.8150	8.7050	8.7750	+0.343%	265,952	+13,290.313%
2023-09-08	8.8050	8.8050	8.6850	8.7450	+0.172%	435,835	+13,336.249%
2023-09-07	8.6400	8.7550	8.6000	8.7300	+0.460%	181,376	+13,359.336%
2023-09-06	8.6200	8.7200	8.5900	8.6900	+0.346%	241,239	+13,421.289%
2023-09-05	8.7200	8.7200	8.6400	8.6600	-0.517%	185,298	+13,468.129%
2023-09-04	8.8000	8.8250	8.6950	8.7050	-0.685%	143,383	+13,397.990%
2023-09-01	8.9950	8.9950	8.7300	8.7650	-0.284%	294,591	+13,305.590%
2023-08-31	8.6200	8.8600	8.6200	8.7900	-0.509%	766,009	+13,267.463%
2023-08-30	8.8950	8.9300	8.8150	8.8350	-0.169%	357,367	+13,199.377%
2023-08-29	8.6800	8.8500	8.6800	8.8500	+4.363%	692,058	+13,176.836%
2023-08-25	8.4300	8.5100	8.4250	8.4800	+0.832%	293,974	+13,756.132%
2023-08-24	8.3050	8.4800	8.3050	8.4100	+0.418%	321,811	+13,871.463%
2023-08-23	8.2850	8.4050	8.2850	8.3750	+0.843%	233,245	+13,929.851%
2023-08-22	8.2050	8.4050	8.2050	8.3050	-0.300%	341,374	+14,048.104%
2023-08-21	8.2000	8.4450	8.2000	8.3300	-0.418%	327,427	+14,005.642%
2023-08-18	8.3050	8.4150	8.2400	8.3650	-0.476%	314,361	+13,946.623%
2023-08-17	8.4600	8.4800	8.4050	8.4050	-1.408%	127,928	+13,879.774%
2023-08-16	8.6350	8.6350	8.5050	8.5250	-0.117%	480,393	+13,682.991%
2023-08-15	8.7750	8.7750	8.5050	8.5350	-0.408%	281,731	+13,666.842%
2023-08-14	8.5150	8.5750	8.5050	8.5700	+0.469%	397,320	+13,610.618%
2023-08-11	8.7400	8.7400	8.5100	8.5300	-0.929%	495,538	+13,674.912%
2023-08-10	8.5400	8.6100	8.5250	8.6100	+1.116%	1,463,030	+13,546.922%
2023-08-09	8.6750	8.6750	8.5050	8.5150	+0.531%	263,542	+13,699.178%
2023-08-08	8.4150	8.5400	8.4050	8.4700	+0.237%	335,740	+13,772.491%
2023-08-07	8.3550	8.5450	8.3550	8.4500	-0.938%	381,817	+13,805.325%
2023-08-04	8.5600	8.5700	8.4550	8.5300	+0.117%	449,650	+13,674.912%
2023-08-03	8.6200	8.6200	8.4900	8.5200	-0.641%	607,184	+13,691.080%
2023-08-02	8.5050	8.6050	8.5050	8.5750	-0.752%	426,007	+13,602.624%
2023-08-01	8.6200	8.7250	8.5950	8.6400	-1.818%	530,996	+13,499.537%
2023-07-28	8.7850	8.8650	8.7850	8.8000	-0.452%	1,405,734	+13,252.273%
2023-07-27	8.8550	8.9050	8.8150	8.8400	+0.683%	379,158	+13,191.855%
2023-07-26	8.8000	8.8450	8.7400	8.7800	-0.735%	302,491	+13,282.688%
2023-07-25	8.6650	8.8850	8.6650	8.8450	+0.113%	312,124	+13,184.341%
2023-07-24	8.7550	8.9250	8.7550	8.8350	-0.395%	252,754	+13,199.377%
2023-07-21	8.9400	8.9400	8.8650	8.8700	+0.169%	469,851	+13,146.900%
2023-07-20	8.8300	8.9000	8.8000	8.8550	+0.283%	458,901	+13,169.339%
2023-07-19	8.7950	8.9200	8.7850	8.8300	+1.787%	402,407	+13,206.908%
2023-07-18	8.8800	8.8800	8.6700	8.6750	+0.058%	511,767	+13,444.669%
2023-07-17	8.7400	8.7650	8.6700	8.6700	-0.858%	476,771	+13,452.480%
2023-07-14	8.7000	8.7550	8.6850	8.7450	+0.344%	515,944	+13,336.249%
2023-07-13	8.6650	8.7550	8.6650	8.7150	+0.057%	304,409	+13,382.501%
2023-07-12	8.5400	8.7250	8.5400	8.7100	+1.991%	389,634	+13,390.241%
2023-07-11	8.4950	8.5400	8.4000	8.5400	+0.946%	240,203	+13,658.782%
2023-07-10	8.3550	8.5350	8.3550	8.4600	-0.236%	449,495	+13,788.889%
2023-07-07	8.4150	8.5350	8.4150	8.4800	+0.653%	267,454	+13,756.132%
2023-07-06	8.5100	8.5100	8.4000	8.4250	-1.115%	360,824	+13,846.588%
2023-07-05	8.7700	8.7700	8.5100	8.5200	-0.525%	578,895	+13,691.080%
2023-07-04	8.5450	8.6450	8.5450	8.5650	+0.117%	815,794	+13,618.622%
2023-07-03	8.3750	8.6300	8.3750	8.5550	-0.058%	892,113	+13,634.658%
2023-06-30	8.5600	8.5950	8.4850	8.5600	+0.884%	511,367	+13,626.636%
2023-06-29	8.5900	8.6000	8.4500	8.4850	-1.509%	502,635	+13,747.967%
2023-06-28	8.3600	8.6600	8.3600	8.6150	+0.643%	228,072	+13,539.002%
2023-06-27	8.5650	8.6050	8.5100	8.5600	+0.176%	341,483	+13,626.636%
2023-06-26	8.5950	8.6350	8.5100	8.5450	-0.985%	272,377	+13,650.731%
2023-06-23	8.5950	8.7100	8.5950	8.6300	-1.202%	372,406	+13,515.295%
2023-06-22	8.5950	8.7600	8.5950	8.7350	+0.057%	360,039	+13,351.631%
2023-06-21	8.8000	8.8250	8.7300	8.7300	-0.852%	298,228	+13,359.336%
2023-06-20	8.7200	8.8600	8.6350	8.8050	-0.170%	367,825	+13,244.691%
2023-06-19	8.8100	8.8750	8.8000	8.8200	-1.176%	822,427	+13,221.995%
2023-06-16	8.7650	8.9750	8.7650	8.9250	+0.337%	1,137,704	+13,065.266%
2023-06-15	8.9600	8.9600	8.8550	8.8950	-1.112%	704,856	+13,109.668%
2023-06-14	8.9050	8.9950	8.8850	8.9950	+1.181%	1,497,775	+12,962.813%
2023-06-13	8.9750	8.9750	8.7400	8.8900	+1.542%	617,971	+13,117.098%
2023-06-12	8.5900	8.8700	8.5900	8.7550	-0.398%	378,349	+13,320.902%
2023-06-09	8.8000	8.8550	8.7900	8.7900	-0.566%	347,483	+13,267.463%
2023-06-08	8.9450	8.9550	8.8400	8.8400	-0.562%	401,851	+13,191.855%
2023-06-07	8.8750	8.9850	8.8700	8.8900	-0.280%	642,246	+13,117.098%
2023-06-06	8.8750	8.9500	8.8400	8.9150	+0.734%	643,195	+13,080.034%
2023-06-05	8.9350	8.9350	8.8450	8.8500	-0.338%	292,722	+13,176.836%
2023-06-02	9.0450	9.0450	8.8300	8.8800	+0.339%	252,078	+13,131.982%
2023-06-01	8.8300	8.8600	8.8050	8.8500	+0.113%	275,567	+13,176.836%
2023-05-31	8.7900	8.9050	8.7700	8.8400	-0.113%	1,010,119	+13,191.855%
2023-05-30	8.9700	9.0300	8.8200	8.8500	-1.393%	961,559	+13,176.836%
2023-05-26	9.0150	9.0250	8.9550	8.9750	0.000%	2,588,746	+12,991.922%
2023-05-25	9.0200	9.0700	8.9350	8.9750	-2.073%	445,379	+12,991.922%
2023-05-24	9.1950	9.1950	9.0900	9.1650	+0.383%	428,060	+12,720.513%
2023-05-23	9.1550	9.1900	9.1100	9.1300	-0.219%	471,819	+12,769.660%
2023-05-22	9.3000	9.3000	9.1350	9.1500	+0.219%	303,919	+12,741.530%
2023-05-19	9.1850	9.2300	9.1300	9.1300	-0.653%	422,964	+12,769.660%
2023-05-18	9.1200	9.1900	9.1100	9.1900	+0.547%	425,789	+12,685.637%
2023-05-17	9.5000	9.5000	9.1400	9.1400	-2.246%	681,708	+12,755.580%
2023-05-16	9.3050	9.4550	9.2750	9.3500	+0.700%	1,089,634	+12,466.845%
2023-05-15	9.3550	9.4050	9.2850	9.2850	-0.482%	677,229	+12,554.820%
2023-05-12	9.2000	9.3300	9.2000	9.3300	+0.865%	608,824	+12,493.783%
2023-05-11	9.2100	9.2850	9.2050	9.2500	+0.543%	504,500	+12,602.703%
2023-05-10	9.3350	9.3350	9.1550	9.2000	-1.340%	537,484	+12,671.739%
2023-05-09	9.3650	9.3700	9.2800	9.3250	-0.374%	1,261,802	+12,500.536%
2023-05-05	9.3550	9.3600	9.2600	9.3600	+0.214%	229,399	+12,453.419%
2023-05-04	9.3050	9.3750	9.2100	9.3400	+0.107%	471,650	+12,480.300%
2023-05-03	9.4000	9.4000	9.2350	9.3300	+1.248%	792,062	+12,493.783%
2023-05-02	9.1700	9.2400	9.1350	9.2150	+0.876%	380,785	+12,650.950%
2023-04-28	9.0850	9.2300	9.0800	9.1350	-0.544%	1,133,542	+12,762.616%
2023-04-27	9.0100	9.2600	9.0100	9.1850	-0.541%	523,756	+12,692.597%
2023-04-26	9.2500	9.2800	9.2000	9.2350	-0.216%	649,782	+12,623.335%
2023-04-25	9.2800	9.2800	9.1150	9.2550	+0.982%	529,997	+12,595.840%
2023-04-24	9.1750	9.2200	9.1500	9.1650	-0.326%	528,439	+12,720.513%
2023-04-21	9.1300	9.2150	9.1250	9.1950	+0.602%	586,476	+12,678.684%
2023-04-20	9.0500	9.1500	9.0450	9.1400	+0.994%	404,825	+12,755.580%
2023-04-19	8.9350	9.0850	8.9350	9.0500	+1.287%	816,539	+12,883.425%
2023-04-18	9.0000	9.0100	8.8750	8.9350	-0.168%	826,443	+13,050.532%
2023-04-17	8.9350	8.9850	8.9150	8.9500	+0.280%	595,872	+13,028.492%
2023-04-14	8.9400	8.9900	8.9250	8.9250	-0.056%	564,659	+13,065.266%
2023-04-13	8.9250	8.9500	8.7700	8.9300	-0.998%	815,338	+13,057.895%
2023-04-12	8.9250	9.0200	8.8150	9.0200	+0.951%	1,937,544	+12,926.608%
2023-04-11	8.9850	8.9850	8.8700	8.9350	-0.279%	549,600	+13,050.532%
2023-04-06	8.8450	8.9750	8.8450	8.9600	+0.336%	689,700	+13,013.839%
2023-04-05	8.9550	9.0350	8.8350	8.9300	-0.612%	653,710	+13,057.895%
2023-04-04	8.9850	8.9850	8.9200	8.9850	+0.447%	487,565	+12,977.351%
2023-04-03	8.9550	8.9550	8.8650	8.9450	+0.393%	378,793	+13,035.830%
2023-03-31	8.9000	9.0150	8.8800	8.9100	+0.281%	605,372	+13,087.430%
2023-03-30	8.8850	8.9050	8.8250	8.8850	+0.566%	483,437	+13,124.536%
2023-03-29	8.6900	8.8550	8.6650	8.8350	+1.552%	581,476	+13,199.377%
2023-03-28	8.8100	8.8200	8.6600	8.7000	-0.685%	475,252	+13,405.747%
2023-03-27	8.8250	8.8300	8.7500	8.7600	-0.171%	394,544	+13,313.242%
2023-03-24	8.4750	8.8200	8.4750	8.7750	+1.211%	744,994	+13,290.313%
2023-03-23	8.7750	8.8000	8.6700	8.6700	-1.027%	1,481,709	+13,452.480%
2023-03-22	8.6550	8.7600	8.6250	8.7600	+1.272%	839,123	+13,313.242%
2023-03-21	8.6550	8.6950	8.6300	8.6500	+0.348%	577,754	+13,483.815%
2023-03-20	8.4100	8.6400	8.4100	8.6200	+1.531%	579,581	+13,531.090%
2023-03-17	8.5800	8.6350	8.4500	8.4900	-1.336%	1,964,599	+13,739.812%
2023-03-16	8.4100	8.6100	8.3600	8.6050	+3.800%	869,569	+13,554.852%
2023-03-15	8.4000	8.4550	8.2150	8.2900	-1.661%	1,246,404	+14,073.703%
2023-03-14	8.2950	8.4300	8.2750	8.4300	+1.444%	893,337	+13,838.316%
2023-03-13	8.4050	8.4150	8.2300	8.3100	-1.248%	3,178,185	+14,039.591%
2023-03-10	8.4000	8.4250	8.3450	8.4150	+0.119%	2,226,399	+13,863.161%
2023-03-09	8.3350	8.4750	8.3350	8.4050	+0.179%	573,723	+13,879.774%
2023-03-08	8.3800	8.4250	8.3400	8.3900	0.000%	1,025,853	+13,904.768%
2023-03-07	8.1600	8.4400	8.1600	8.3900	+0.419%	689,037	+13,904.768%
2023-03-06	8.1450	8.3550	8.1450	8.3550	+0.120%	579,061	+13,963.435%
2023-03-03	8.4850	8.4850	8.2700	8.3450	+0.361%	603,009	+13,980.288%
2023-03-02	8.2000	8.3150	8.1450	8.3150	+1.650%	846,572	+14,031.088%
2023-03-01	8.3000	8.3450	8.1450	8.1800	-1.505%	731,260	+14,264.303%
2023-02-28	8.1900	8.3400	8.1900	8.3050	-0.300%	1,227,583	+14,048.104%
2023-02-27	8.2950	8.3700	8.2950	8.3300	+0.120%	657,543	+14,005.642%
2023-02-24	8.3600	8.3700	8.2350	8.3200	+0.971%	876,908	+14,022.596%
2023-02-23	8.2300	8.2900	8.2050	8.2400	+0.122%	405,224	+14,159.709%
2023-02-22	8.1550	8.2400	8.1500	8.2300	+0.611%	443,251	+14,177.035%
2023-02-21	8.0000	8.2000	8.0000	8.1800	-0.183%	450,372	+14,264.303%
2023-02-20	8.1250	8.2050	8.1250	8.1950	+0.552%	434,124	+14,238.011%
2023-02-17	8.1000	8.1500	8.0400	8.1500	+0.308%	689,825	+14,317.178%
2023-02-16	8.1400	8.1500	8.0500	8.1250	+0.994%	589,193	+14,361.538%
2023-02-15	8.1350	8.1350	7.9450	8.0450	+1.259%	1,038,049	+14,505.345%
2023-02-14	8.0100	8.1250	7.9450	7.9450	-0.063%	1,053,707	+14,689.176%
2023-02-13	7.6450	8.0000	7.6450	7.9500	+1.468%	511,420	+14,679.874%
2023-02-10	7.8150	7.8850	7.7950	7.8350	-0.255%	700,143	+14,896.809%
2023-02-09	8.0000	8.0000	7.7900	7.8550	+0.383%	1,099,001	+14,858.625%
2023-02-08	7.6650	7.9150	7.6650	7.8250	+0.449%	903,466	+14,915.974%
2023-02-07	7.8300	7.8850	7.7500	7.7900	-1.079%	772,979	+14,983.440%
2023-02-06	7.9700	7.9700	7.8250	7.8750	-0.631%	643,558	+14,820.635%
2023-02-03	7.8600	8.0150	7.8600	7.9250	+0.253%	724,443	+14,726.498%
2023-02-02	7.7800	7.9100	7.7650	7.9050	+1.476%	492,499	+14,764.010%
2023-02-01	7.7900	7.8950	7.7800	7.7900	+0.257%	601,802	+14,983.440%
2023-01-31	7.6900	7.8200	7.6900	7.7700	+0.452%	423,286	+15,022.265%
2023-01-30	7.5800	7.7850	7.5800	7.7350	+1.576%	1,042,800	+15,090.692%
2023-01-27	7.6800	7.6900	7.5950	7.6150	-0.327%	635,337	+15,330.072%
2023-01-26	7.7200	7.7550	7.6400	7.6400	-1.292%	660,197	+15,279.581%
2023-01-25	7.6500	7.8500	7.6500	7.7400	-0.960%	380,397	+15,080.879%
2023-01-24	7.8100	7.8800	7.7350	7.8150	+0.064%	345,160	+14,935.189%
2023-01-23	7.9050	7.9050	7.7600	7.8100	+1.166%	458,873	+14,944.814%
2023-01-20	7.7900	7.7900	7.6550	7.7200	-0.580%	366,469	+15,120.207%
2023-01-19	7.6300	7.7950	7.6300	7.7650	+0.453%	395,707	+15,032.003%
2023-01-18	7.9150	7.9150	7.7300	7.7300	-2.028%	595,766	+15,100.517%
2023-01-17	7.8250	7.9050	7.8200	7.8900	+0.702%	695,530	+14,792.269%
2023-01-16	7.7600	7.8500	7.7600	7.8350	+1.032%	547,489	+14,896.809%
2023-01-13	7.6800	7.7550	7.6450	7.7550	+0.584%	612,518	+15,051.515%
2023-01-12	7.4500	7.7150	7.4500	7.7100	+1.715%	559,603	+15,139.948%
2023-01-11	7.6000	7.6350	7.4200	7.5800	-1.302%	1,192,934	+15,401.319%
2023-01-10	7.7050	7.7100	7.6100	7.6800	-0.454%	540,934	+15,199.479%
2023-01-09	7.8350	7.8350	7.6350	7.7150	-0.772%	764,229	+15,130.071%
2023-01-06	7.8600	7.8600	7.7300	7.7750	-0.829%	490,102	+15,012.540%
2023-01-05	7.6300	7.8900	7.6300	7.8400	+0.256%	524,728	+14,887.245%
2023-01-04	7.7850	7.9400	7.7800	7.8200	+0.968%	644,387	+14,925.575%
2023-01-03	7.6800	7.8500	7.6800	7.7450	-0.322%	1,322,985	+15,071.078%
2022-12-30	7.8050	7.8700	7.7700	7.7700	-0.893%	288,590	+15,022.265%
2022-12-29	7.6950	7.8700	7.6950	7.8400	-0.444%	572,453	+14,887.245%
2022-12-28	7.8900	7.9100	7.8750	7.8750	+0.639%	284,898	+14,820.635%
2022-12-23	7.8350	7.9100	7.8150	7.8250	-0.255%	256,122	+14,915.974%
2022-12-22	7.9000	7.9500	7.8400	7.8450	-3.088%	716,880	+14,877.693%
2022-12-21	8.0000	8.1050	7.9950	8.0950	+1.124%	805,342	+14,415.133%
2022-12-20	8.0250	8.0550	7.9600	8.0050	-0.249%	1,409,179	+14,578.326%
2022-12-19	7.9700	8.0600	7.9400	8.0250	+0.313%	730,307	+14,541.745%
2022-12-16	8.0100	8.0300	7.8950	8.0000	-0.062%	1,612,356	+14,587.500%
2022-12-15	8.1500	8.1500	7.9900	8.0050	-1.658%	713,367	+14,578.326%
2022-12-13	8.2000	8.2300	8.0150	8.1400	+0.494%	867,464	+14,334.889%
2022-12-12	8.1050	8.1800	8.1000	8.1000	-0.674%	382,753	+14,406.173%
2022-12-09	8.1250	8.1900	8.0900	8.1550	+0.369%	486,378	+14,308.338%
2022-12-08	8.2400	8.2400	8.1150	8.1250	-0.612%	342,401	+14,361.538%
2022-12-07	8.1400	8.2400	8.1400	8.1750	+0.184%	751,974	+14,273.089%
2022-12-06	8.1450	8.2300	8.1250	8.1600	+0.123%	552,060	+14,299.510%
2022-12-05	8.2150	8.2400	8.0650	8.1500	-0.791%	705,277	+14,317.178%
2022-12-02	8.1000	8.2850	8.1000	8.2150	+0.367%	760,442	+14,203.104%
2022-12-01	8.0950	8.2750	8.0950	8.1850	+1.867%	796,523	+14,255.528%
2022-11-30	8.1650	8.1950	8.0350	8.0350	-1.351%	875,239	+14,523.522%

.dark-mode .FGSpFC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGSpFC{ color: #333333; background-color: white; border: 2px solid #333333; }BVICBRITVIC PLCstock LSE

BVIC
BRITVIC PLC
stock LSE