Fevertree Drinks PLC (FEVR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:21PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,098.00 | 1,099.00 | 1,051.52 | 1,094.20 | 1,094.20 | 94,361 |
| Jun 25, 2024 | 1,083.00 | 1,090.49 | 1,072.00 | 1,079.00 | 1,079.00 | 191,972 |
| Jun 24, 2024 | 1,052.00 | 1,081.00 | 1,052.00 | 1,081.00 | 1,081.00 | 62,411 |
| Jun 21, 2024 | 1,050.00 | 1,087.00 | 1,046.00 | 1,062.00 | 1,062.00 | 646,986 |
| Jun 20, 2024 | 990.00 | 1,033.02 | 990.00 | 1,023.00 | 1,023.00 | 98,834 |
| Jun 19, 2024 | 993.00 | 1,050.00 | 991.00 | 1,016.00 | 1,016.00 | 296,892 |
| Jun 18, 2024 | 1,008.00 | 1,058.00 | 992.50 | 1,002.00 | 1,002.00 | 116,717 |
| Jun 17, 2024 | 1,005.00 | 1,019.00 | 992.00 | 1,002.00 | 1,002.00 | 95,602 |
| Jun 14, 2024 | 1,036.00 | 1,056.00 | 1,000.61 | 1,005.00 | 1,005.00 | 144,359 |
| Jun 13, 2024 | 1,008.00 | 1,043.00 | 1,005.00 | 1,006.00 | 1,006.00 | 371,204 |
| Jun 12, 2024 | 1,014.00 | 1,047.00 | 1,014.00 | 1,036.00 | 1,036.00 | 398,107 |
| Jun 11, 2024 | 1,091.00 | 1,091.00 | 1,023.00 | 1,023.00 | 1,023.00 | 113,679 |
| Jun 10, 2024 | 1,084.00 | 1,100.00 | 1,037.92 | 1,038.00 | 1,038.00 | 120,102 |
| Jun 07, 2024 | 1,122.00 | 1,125.00 | 1,056.24 | 1,076.00 | 1,076.00 | 136,739 |
| Jun 06, 2024 | 1,105.00 | 1,126.50 | 1,060.88 | 1,080.00 | 1,080.00 | 536,860 |
| Jun 05, 2024 | 1,063.00 | 1,097.00 | 1,063.00 | 1,083.00 | 1,083.00 | 124,338 |
| Jun 04, 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,078.00 | 1,078.00 | 108,967 |
| Jun 03, 2024 | 1,070.00 | 1,094.00 | 1,067.00 | 1,088.00 | 1,088.00 | 501,204 |
| May 31, 2024 | 1,070.00 | 1,082.00 | 1,048.00 | 1,081.00 | 1,081.00 | 259,916 |
| May 30, 2024 | 1,090.00 | 1,090.00 | 1,037.00 | 1,053.00 | 1,053.00 | 91,121 |
| May 29, 2024 | 1,141.00 | 1,142.00 | 1,048.00 | 1,048.00 | 1,048.00 | 290,671 |
| May 28, 2024 | 1,150.00 | 1,150.00 | 1,077.00 | 1,128.00 | 1,128.00 | 492,731 |
| May 24, 2024 | 1,200.00 | 1,200.00 | 1,143.00 | 1,180.00 | 1,180.00 | 84,324 |
| May 23, 2024 | 1,120.00 | 1,184.26 | 1,120.00 | 1,145.00 | 1,145.00 | 120,809 |
| May 22, 2024 | 1,162.00 | 1,186.00 | 1,133.00 | 1,160.00 | 1,160.00 | 126,055 |
| May 21, 2024 | 1,165.00 | 1,182.00 | 1,151.50 | 1,162.00 | 1,162.00 | 86,581 |
| May 20, 2024 | 1,194.00 | 1,199.00 | 1,168.00 | 1,171.00 | 1,171.00 | 253,859 |
| May 17, 2024 | 1,200.00 | 1,201.98 | 1,171.00 | 1,189.00 | 1,189.00 | 111,588 |
| May 16, 2024 | 1,192.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,195.00 | 183,479 |
| May 16, 2024 | 10.9 Dividend | |||||
| May 15, 2024 | 1,194.00 | 1,202.00 | 1,170.00 | 1,191.00 | 1,180.10 | 153,600 |
| May 14, 2024 | 1,170.00 | 1,200.00 | 1,155.00 | 1,186.00 | 1,175.15 | 213,477 |
| May 13, 2024 | 1,170.00 | 1,187.72 | 1,155.00 | 1,160.00 | 1,149.38 | 416,027 |
| May 10, 2024 | 1,134.00 | 1,188.00 | 1,134.00 | 1,174.00 | 1,163.26 | 107,034 |
| May 09, 2024 | 1,178.00 | 1,178.00 | 1,139.00 | 1,154.00 | 1,143.44 | 75,578 |
| May 08, 2024 | 1,121.00 | 1,178.72 | 1,121.00 | 1,149.00 | 1,138.48 | 97,117 |
| May 07, 2024 | 1,165.00 | 1,182.00 | 1,130.00 | 1,137.00 | 1,126.59 | 201,283 |
| May 03, 2024 | 1,151.00 | 1,195.00 | 1,122.00 | 1,157.00 | 1,146.41 | 156,156 |
| May 02, 2024 | 1,150.00 | 1,203.00 | 1,099.93 | 1,144.00 | 1,133.53 | 237,133 |
| May 01, 2024 | 1,083.00 | 1,171.00 | 1,083.00 | 1,110.00 | 1,099.84 | 229,707 |
| Apr 30, 2024 | 1,119.00 | 1,159.00 | 1,100.00 | 1,133.00 | 1,122.63 | 255,189 |
| Apr 29, 2024 | 1,070.00 | 1,136.00 | 1,070.00 | 1,112.00 | 1,101.82 | 196,961 |
| Apr 26, 2024 | 1,080.00 | 1,136.00 | 1,062.00 | 1,093.00 | 1,083.00 | 109,995 |
| Apr 25, 2024 | 1,092.00 | 1,153.00 | 1,074.00 | 1,091.00 | 1,081.02 | 144,625 |
| Apr 24, 2024 | 1,099.00 | 1,149.00 | 1,099.00 | 1,103.00 | 1,092.91 | 207,739 |
| Apr 23, 2024 | 1,050.00 | 1,134.00 | 1,050.00 | 1,102.00 | 1,091.91 | 185,394 |
| Apr 22, 2024 | 1,073.00 | 1,098.00 | 1,073.00 | 1,085.00 | 1,075.07 | 177,468 |
| Apr 19, 2024 | 1,090.00 | 1,090.00 | 1,055.00 | 1,084.00 | 1,074.08 | 151,529 |
| Apr 18, 2024 | 1,090.00 | 1,096.00 | 1,068.88 | 1,079.00 | 1,069.13 | 217,622 |
| Apr 17, 2024 | 1,072.00 | 1,082.00 | 1,062.00 | 1,075.00 | 1,065.16 | 141,736 |
| Apr 16, 2024 | 1,072.00 | 1,086.00 | 1,052.00 | 1,077.00 | 1,067.14 | 298,261 |
| Apr 15, 2024 | 1,077.00 | 1,113.00 | 1,052.00 | 1,090.00 | 1,080.02 | 169,066 |
| Apr 12, 2024 | 1,100.00 | 1,101.00 | 1,066.00 | 1,068.00 | 1,058.23 | 182,942 |
| Apr 11, 2024 | 1,115.00 | 1,140.00 | 1,097.00 | 1,097.00 | 1,086.96 | 432,297 |
| Apr 10, 2024 | 1,105.00 | 1,132.00 | 1,104.00 | 1,108.00 | 1,097.86 | 337,060 |
| Apr 09, 2024 | 1,150.00 | 1,165.00 | 1,107.00 | 1,109.00 | 1,098.85 | 261,746 |
| Apr 08, 2024 | 1,129.00 | 1,158.00 | 1,100.00 | 1,158.00 | 1,147.40 | 188,765 |
| Apr 05, 2024 | 1,117.00 | 1,127.00 | 1,097.00 | 1,101.00 | 1,090.92 | 158,244 |
| Apr 04, 2024 | 1,125.00 | 1,135.17 | 1,120.00 | 1,120.00 | 1,109.75 | 178,855 |
| Apr 03, 2024 | 1,141.00 | 1,163.62 | 1,124.00 | 1,145.00 | 1,134.52 | 172,311 |
| Apr 02, 2024 | 1,206.00 | 1,220.00 | 1,151.00 | 1,154.00 | 1,143.44 | 339,559 |
| Mar 28, 2024 | 1,204.00 | 1,211.00 | 1,176.00 | 1,201.00 | 1,190.01 | 257,590 |
| Mar 27, 2024 | 1,198.00 | 1,211.00 | 1,180.00 | 1,197.00 | 1,186.05 | 416,490 |
| Mar 26, 2024 | 1,099.00 | 1,200.00 | 1,071.00 | 1,198.00 | 1,187.04 | 574,258 |
| Mar 25, 2024 | 1,083.00 | 1,085.00 | 1,053.00 | 1,076.00 | 1,066.15 | 374,444 |
| Mar 22, 2024 | 1,075.00 | 1,094.00 | 1,061.00 | 1,068.00 | 1,058.23 | 260,075 |
| Mar 21, 2024 | 1,100.00 | 1,117.00 | 1,075.00 | 1,077.00 | 1,067.14 | 293,504 |
| Mar 20, 2024 | 1,106.00 | 1,118.00 | 1,089.31 | 1,097.00 | 1,086.96 | 191,903 |
| Mar 19, 2024 | 1,085.00 | 1,115.00 | 1,079.85 | 1,112.00 | 1,101.82 | 1,632,651 |
| Mar 18, 2024 | 1,102.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,092.91 | 232,532 |
| Mar 15, 2024 | 1,142.00 | 1,151.92 | 1,100.00 | 1,107.00 | 1,096.87 | 348,291 |
| Mar 14, 2024 | 1,198.00 | 1,247.00 | 1,149.57 | 1,150.00 | 1,139.48 | 804,667 |
| Mar 13, 2024 | 1,201.00 | 1,208.00 | 1,189.00 | 1,190.00 | 1,179.11 | 291,682 |
| Mar 12, 2024 | 1,225.00 | 1,225.00 | 1,176.00 | 1,204.00 | 1,192.98 | 141,269 |
| Mar 11, 2024 | 1,170.00 | 1,208.00 | 1,170.00 | 1,207.00 | 1,195.95 | 140,937 |
| Mar 08, 2024 | 1,195.00 | 1,199.00 | 1,163.00 | 1,179.00 | 1,168.21 | 373,329 |
| Mar 07, 2024 | 1,197.00 | 1,199.10 | 1,160.00 | 1,197.00 | 1,186.05 | 191,535 |
| Mar 06, 2024 | 1,165.00 | 1,191.34 | 1,160.00 | 1,171.00 | 1,160.28 | 442,629 |
| Mar 05, 2024 | 1,176.00 | 1,189.00 | 1,164.97 | 1,166.00 | 1,155.33 | 354,292 |
| Mar 04, 2024 | 1,182.00 | 1,185.00 | 1,167.00 | 1,178.00 | 1,167.22 | 272,770 |
| Mar 01, 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,156.32 | 959,538 |
| Feb 29, 2024 | 1,136.00 | 1,175.00 | 1,134.00 | 1,155.00 | 1,144.43 | 636,042 |
| Feb 28, 2024 | 1,107.00 | 1,149.00 | 1,100.61 | 1,142.00 | 1,131.55 | 510,864 |
| Feb 27, 2024 | 1,069.00 | 1,117.00 | 1,059.00 | 1,117.00 | 1,106.78 | 262,741 |
| Feb 26, 2024 | 1,071.00 | 1,087.00 | 1,050.96 | 1,062.00 | 1,052.28 | 222,857 |
| Feb 23, 2024 | 1,060.00 | 1,093.00 | 1,049.73 | 1,076.00 | 1,066.15 | 141,096 |
| Feb 22, 2024 | 1,030.00 | 1,075.04 | 1,030.00 | 1,060.00 | 1,050.30 | 503,302 |
| Feb 21, 2024 | 1,052.00 | 1,071.00 | 1,047.20 | 1,070.00 | 1,060.21 | 241,301 |
| Feb 20, 2024 | 1,058.00 | 1,058.00 | 1,016.00 | 1,052.00 | 1,042.37 | 189,212 |
| Feb 19, 2024 | 1,055.00 | 1,066.00 | 1,030.00 | 1,051.00 | 1,041.38 | 100,349 |
| Feb 16, 2024 | 1,040.00 | 1,057.00 | 1,003.00 | 1,052.00 | 1,042.37 | 170,026 |
| Feb 15, 2024 | 1,033.00 | 1,050.00 | 1,023.20 | 1,044.00 | 1,034.45 | 129,992 |
| Feb 14, 2024 | 1,007.00 | 1,036.37 | 1,000.30 | 1,026.00 | 1,016.61 | 150,532 |
| Feb 13, 2024 | 1,005.00 | 1,026.00 | 982.00 | 1,010.00 | 1,000.76 | 134,792 |
| Feb 12, 2024 | 1,011.00 | 1,032.10 | 990.00 | 1,012.00 | 1,002.74 | 78,437 |
| Feb 09, 2024 | 1,031.00 | 1,044.00 | 1,009.84 | 1,020.00 | 1,010.66 | 184,150 |
| Feb 08, 2024 | 1,034.00 | 1,060.00 | 1,032.00 | 1,034.00 | 1,024.54 | 266,469 |
| Feb 07, 2024 | 1,064.00 | 1,064.00 | 1,025.00 | 1,035.00 | 1,025.53 | 389,631 |
| Feb 06, 2024 | 993.50 | 1,058.00 | 993.00 | 1,048.00 | 1,038.41 | 260,835 |
| Feb 05, 2024 | 1,028.00 | 1,040.00 | 1,004.00 | 1,008.00 | 998.77 | 299,743 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.