Britvic Plc ADR (OP: BTVCY )

24.58 USD +0.15 (+0.61%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 23.98 24.58 23.92 24.58 33,282 +0.15(+0.61%)
Jan 21, 2022 24.71 25.13 24.42 24.43 32,316 -0.44(-1.77%)
Jan 20, 2022 25.12 25.50 24.87 24.87 21,372 -0.44(-1.75%)
Jan 19, 2022 25.01 25.72 25.01 25.31 41,239 +0.01(+0.05%)
Jan 18, 2022 25.90 25.90 25.02 25.30 17,887 -1.13(-4.28%)
Jan 14, 2022 26.43 0 +0.47(+1.81%)
Jan 13, 2022 25.74 26.18 25.64 25.96 22,242 +0.37(+1.45%)
Jan 12, 2022 25.57 25.79 25.56 25.59 7,038 -0.46(-1.77%)
Jan 11, 2022 25.55 26.40 25.53 26.05 26,005 -0.22(-0.83%)
Jan 10, 2022 25.87 26.32 25.77 26.27 15,705 +0.18(+0.68%)
Jan 07, 2022 25.76 26.09 25.41 26.09 17,329 +0.11(+0.42%)
Jan 06, 2022 25.49 25.98 25.49 25.98 6,938 +0.47(+1.82%)
Jan 05, 2022 25.46 26.01 25.45 25.51 42,163 -0.48(-1.85%)
Jan 04, 2022 25.73 26.31 25.68 26.00 10,676 +0.28(+1.07%)
Jan 03, 2022 25.04 25.72 24.80 25.72 22,907 +0.17(+0.67%)
Dec 31, 2021 25.29 25.55 25.07 25.55 14,035 +0.23(+0.91%)
Dec 30, 2021 25.21 25.68 25.12 25.32 4,454 -0.01(-0.04%)
Dec 29, 2021 25.19 25.33 25.17 25.33 5,130 +0.29(+1.16%)
Dec 28, 2021 24.23 25.62 24.23 25.04 7,187 -0.27(-1.07%)
Dec 27, 2021 24.52 25.40 24.47 25.31 15,160 +0.90(+3.69%)
Dec 23, 2021 24.58 24.72 24.41 24.41 8,672 -0.09(-0.37%)
Dec 22, 2021 24.20 24.53 24.01 24.50 18,805 +0.31(+1.28%)
Dec 21, 2021 24.06 24.23 24.01 24.19 13,316 +0.40(+1.68%)
Dec 20, 2021 24.60 24.60 23.48 23.79 23,170 -0.54(-2.22%)
Dec 17, 2021 24.23 24.47 24.19 24.33 3,499 +0.01(+0.03%)
Dec 16, 2021 24.34 24.79 24.24 24.32 5,704 +0.06(+0.24%)
Dec 15, 2021 24.42 24.86 24.02 24.26 6,305 -0.03(-0.10%)
Dec 14, 2021 24.34 24.34 23.98 24.29 15,330 +0.89(+3.80%)
Dec 13, 2021 24.73 24.73 23.40 23.40 74,334 -0.79(-3.27%)
Dec 10, 2021 24.13 24.23 23.98 24.19 75,012 -0.13(-0.53%)
Dec 09, 2021 24.46 24.74 23.94 24.32 67,318 +0.22(+0.91%)
Dec 08, 2021 24.24 24.73 24.07 24.10 77,527 -0.22(-0.88%)
Dec 07, 2021 24.71 24.71 24.13 24.32 15,783 +0.02(+0.10%)
Dec 06, 2021 24.34 24.68 24.05 24.29 58,090 +0.68(+2.88%)
Dec 03, 2021 23.95 24.04 23.61 23.61 6,762 -0.14(-0.59%)
Dec 02, 2021 24.04 24.14 23.74 23.75 29,005 +0.34(+1.45%)
Dec 01, 2021 24.00 24.00 23.41 23.41 12,430 -0.42(-1.74%)
Nov 30, 2021 24.04 24.13 23.60 23.83 11,375 -0.33(-1.39%)
Nov 29, 2021 24.41 24.57 24.16 24.16 7,302 +0.18(+0.75%)
Nov 26, 2021 23.93 24.05 23.91 23.98 17,095 -0.30(-1.24%)
Nov 24, 2021 24.32 24.61 24.27 24.28 6,230 +0.23(+0.96%)
Nov 23, 2021 23.64 24.05 23.50 24.05 10,370 +0.26(+1.09%)
Nov 22, 2021 23.88 24.03 23.79 23.79 7,161 -0.15(-0.65%)
Nov 19, 2021 23.99 24.04 23.87 23.95 5,995 -0.13(-0.53%)
Nov 18, 2021 24.06 24.11 24.07 24.07 15,114 +0.00(+0.01%)
Nov 17, 2021 24.00 24.11 23.96 24.07 6,412 -0.09(-0.37%)
Nov 16, 2021 24.25 24.25 24.11 24.16 4,370 -0.20(-0.81%)
Nov 15, 2021 24.32 24.46 24.32 24.36 4,652 +0.32(+1.34%)
Nov 12, 2021 24.13 24.33 23.89 24.04 2,867 +0.01(+0.04%)
Nov 11, 2021 23.89 24.30 23.89 24.02 18,997 -0.09(-0.36%)
Nov 10, 2021 24.64 24.11 24.11 8,782 -0.13(-0.53%)
Nov 09, 2021 24.44 24.45 23.92 24.24 9,402 -0.11(-0.45%)
Nov 08, 2021 24.52 24.52 24.26 24.35 14,102 -0.06(-0.25%)
Nov 05, 2021 24.59 24.73 24.10 24.41 4,090 -0.16(-0.65%)
Nov 04, 2021 24.70 24.70 24.57 24.57 34,315 +0.00(+0.00%)
Nov 03, 2021 24.61 24.71 24.57 24.57 32,137 -0.15(-0.61%)
Nov 02, 2021 24.63 24.85 24.63 24.72 24,565 -0.10(-0.40%)
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.