Britvic Plc (BVIC)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.078125 | 1280 | 1283 | 1277 | 3211462 | 1279.48441971 | DE |
| 4 | 3 | 0.235109717868 | 1276 | 1286 | 1275 | 1850504 | 1280.43943193 | DE |
| 12 | 7 | 0.550314465409 | 1272 | 1286 | 1266 | 2271356 | 1275.58912994 | DE |
| 26 | 379 | 42.1111111111 | 900 | 1287 | 878 | 1891253 | 1245.97211532 | DE |
| 52 | 439.5 | 52.3525908279 | 839.5 | 1287 | 770 | 1236150 | 1157.37122509 | DE |
| 156 | 365.5 | 40.0109469075 | 913.5 | 1287 | 697.5 | 822464 | 996.66587179 | DE |
| 260 | 295 | 29.9796747967 | 984 | 1287 | 536 | 774011 | 938.58439856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730827800 | 1279 | -1 | -0.08 | 1280 | 1282 | 1279 | 1940518 |
| 1730741400 | 1280 | 0 | 0.00 | 1279 | 1282 | 1279 | 2667171 |
| 1730482200 | 1280 | 2 | 0.16 | 1279 | 1281 | 1278 | 4938741 |
| 1730395800 | 1278 | -1 | -0.08 | 1281 | 1283 | 1278 | 3126033 |
| 1730309400 | 1279 | -1 | -0.08 | 1280 | 1282 | 1277 | 2026767 |
| 1730223000 | 1280 | 0 | 0.00 | 1280 | 1282 | 1279 | 3298599 |
| 1730136600 | 1280 | -3 | -0.23 | 1283 | 1284 | 1280 | 4597526 |
| 1729873800 | 1283 | 1 | 0.08 | 1284 | 1284 | 1281 | 913547 |
| 1729787400 | 1282 | 0 | 0.00 | 1283 | 1284 | 1282 | 471925 |
| 1729701000 | 1282 | 0 | 0.00 | 1284 | 1284 | 1282 | 1357827 |
| 1729614600 | 1282 | -1 | -0.08 | 1285 | 1285 | 1282 | 1321445 |
| 1729528200 | 1283 | -3 | -0.23 | 1285 | 1286 | 1283 | 1315145 |
| 1729269000 | 1286 | 4 | 0.31 | 1283 | 1286 | 1281 | 2222365 |
| 1729182600 | 1282 | 0 | 0.00 | 1282 | 1285 | 1282 | 482042 |
| 1729096200 | 1282 | 1 | 0.08 | 1281 | 1286 | 1281 | 481482 |
| 1729009800 | 1281 | -1 | -0.08 | 1283 | 1285 | 1281 | 1274341 |
| 1728923400 | 1282 | -1 | -0.08 | 1282 | 1283 | 1282 | 211374 |
| 1728664200 | 1283 | 3 | 0.23 | 1282 | 1285 | 1280 | 923269 |
| 1728577800 | 1280 | 0 | 0.00 | 1282 | 1282 | 1279 | 2620459 |
| 1728491400 | 1280 | 4 | 0.31 | 1278 | 1281 | 1278 | 716442 |
| 1728405000 | 1276 | 1 | 0.08 | 1276 | 1279 | 1275 | 2043589 |
| 1728318600 | 1275 | 1 | 0.08 | 1276 | 1279 | 1274 | 1096098 |
| 1728059400 | 1274 | -3 | -0.23 | 1282 | 1282 | 1274 | 745337 |
| 1727973000 | 1277 | 1 | 0.08 | 1283 | 1283 | 1277 | 650960 |
| 1727886600 | 1276 | 0 | 0.00 | 1277 | 1283 | 1276 | 521940 |
| 1727800200 | 1276 | 1 | 0.08 | 1276 | 1278 | 1274 | 2061329 |
| 1727713800 | 1275 | 2 | 0.16 | 1274 | 1277 | 1274 | 1457990 |
| 1727454600 | 1273 | -2 | -0.16 | 1276 | 1276 | 1273 | 2522869 |
| 1727368200 | 1275 | 1 | 0.08 | 1276 | 1276 | 1274 | 11289853 |
| 1727281800 | 1274 | -1 | -0.08 | 1276 | 1276 | 1274 | 1226279 |
| 1727195400 | 1275 | 1 | 0.08 | 1276 | 1276 | 1273 | 5145128 |
| 1727109000 | 1274 | 1 | 0.08 | 1276 | 1276 | 1274 | 784163 |
| 1726849800 | 1273 | 0 | 0.00 | 1273 | 1275 | 1273 | 5076610 |
| 1726763400 | 1273 | -1 | -0.08 | 1274 | 1275 | 1273 | 6454577 |
| 1726677000 | 1274 | 1 | 0.08 | 1274 | 1274 | 1272 | 5483087 |
| 1726590600 | 1273 | -1 | -0.08 | 1274 | 1276 | 1273 | 2249739 |
| 1726504200 | 1274 | 1 | 0.08 | 1273 | 1274 | 1272 | 4274106 |
| 1726245000 | 1273 | 0 | 0.00 | 1274 | 1274 | 1272 | 6401695 |
| 1726158600 | 1273 | -1 | -0.08 | 1274 | 1274 | 1273 | 1743092 |
| 1726072200 | 1274 | 0 | 0.00 | 1274 | 1275 | 1273 | 1735480 |
| 1725985800 | 1274 | -2 | -0.16 | 1276 | 1277 | 1273 | 2799997 |
| 1725899400 | 1276 | 2 | 0.16 | 1276 | 1278 | 1274 | 345729 |
| 1725640200 | 1274 | -1 | -0.08 | 1277 | 1277 | 1272 | 672057 |
| 1725553800 | 1275 | 1 | 0.08 | 1278 | 1278 | 1273 | 537219 |
| 1725467400 | 1274 | 1 | 0.08 | 1273 | 1276 | 1273 | 333826 |
| 1725381000 | 1273 | -2 | -0.16 | 1277 | 1277 | 1273 | 967479 |
| 1725294600 | 1275 | 0 | 0.00 | 1275 | 1277 | 1274 | 2336952 |
| 1725035400 | 1275 | -1 | -0.08 | 1275 | 1277 | 1274 | 1215148 |
| 1724949000 | 1276 | 1 | 0.08 | 1276 | 1277 | 1272 | 2816546 |
| 1724862600 | 1275 | 3 | 0.24 | 1276 | 1276 | 1272 | 900933 |
| 1724776200 | 1272 | -3 | -0.24 | 1275 | 1278 | 1271 | 1453724 |
| 1724430600 | 1275 | 2 | 0.16 | 1277 | 1277 | 1271 | 216424 |
| 1724344200 | 1273 | 2 | 0.16 | 1271 | 1276 | 1269 | 483855 |
| 1724257800 | 1271 | 1 | 0.08 | 1270 | 1274 | 1270 | 1838816 |
| 1724171400 | 1270 | 0 | 0.00 | 1272 | 1273 | 1270 | 1872623 |
| 1724085000 | 1270 | -2 | -0.16 | 1269 | 1271 | 1269 | 3886060 |
| 1723825800 | 1272 | 3 | 0.24 | 1270 | 1275 | 1268 | 1810338 |
| 1723739400 | 1269 | -2 | -0.16 | 1273 | 1273 | 1268 | 361136 |
| 1723653000 | 1271 | 4 | 0.32 | 1273 | 1277 | 1266 | 1896382 |
| 1723566600 | 1267 | -4 | -0.31 | 1272 | 1272 | 1266 | 315817 |
| 1723480200 | 1271 | 6 | 0.47 | 1265 | 1271 | 1264 | 3220671 |
| 1723221000 | 1265 | 1 | 0.08 | 1266 | 1278 | 1264 | 1192382 |
| 1723134600 | 1264 | 0 | 0.00 | 1265 | 1271 | 1263 | 5257225 |
| 1723048200 | 1264 | 1 | 0.08 | 1264 | 1266 | 1264 | 8804641 |
| 1722961800 | 1263 | -1 | -0.08 | 1266 | 1266 | 1263 | 16270343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
