Fevertree Drinks PLC FEVR
LSE · United Kingdom · Consumer Non-Durables
GBp 832.50-19.00 (-2.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 832.50 | -2.23% | GBp 845.00 | GBp 862.00 | GBp 830.25 | 219.92K |
| 2026-09-30 | GBp 851.50 | +0.89% | GBp 849.00 | GBp 863.25 | GBp 830.00 | 205.92K |
| 2026-09-29 | GBp 844.00 | +1.75% | GBp 839.00 | GBp 848.00 | GBp 817.00 | 184.47K |
| 2026-09-28 | GBp 829.50 | -0.24% | GBp 820.00 | GBp 848.50 | GBp 820.00 | 229.39K |
| 2026-09-25 | GBp 831.50 | -1.60% | GBp 848.50 | GBp 849.00 | GBp 825.00 | 187.70K |
| 2026-09-24 | GBp 845.00 | -1.11% | GBp 820.00 | GBp 851.50 | GBp 812.50 | 157.26K |
| 2026-09-23 | GBp 854.50 | -2.12% | GBp 878.50 | GBp 878.50 | GBp 830.50 | 148.55K |
| 2026-09-22 | GBp 873.00 | +3.19% | GBp 844.50 | GBp 876.00 | GBp 816.00 | 288.08K |
| 2026-09-21 | GBp 846.00 | +0.65% | GBp 842.00 | GBp 851.00 | GBp 832.50 | 460.66K |
| 2026-09-18 | GBp 840.50 | -2.38% | GBp 844.50 | GBp 872.50 | GBp 840.50 | 553.43K |
| 2026-09-17 | GBp 861.00 | +2.74% | GBp 833.50 | GBp 866.50 | GBp 833.50 | 363.67K |
| 2026-09-16 | GBp 838.00 | +1.33% | GBp 827.00 | GBp 840.00 | GBp 797.00 | 324.91K |
| 2026-09-15 | GBp 827.00 | +4.03% | GBp 815.00 | GBp 837.00 | GBp 805.00 | 443.12K |
| 2026-09-14 | GBp 795.00 | +0.89% | GBp 786.00 | GBp 812.00 | GBp 786.00 | 519.03K |
| 2026-09-11 | GBp 788.00 | +2.54% | GBp 780.00 | GBp 793.50 | GBp 758.95 | 675.40K |
| 2026-09-10 | GBp 768.50 | -5.99% | GBp 814.00 | GBp 819.00 | GBp 764.00 | 930.86K |
| 2026-09-09 | GBp 817.50 | +1.93% | GBp 789.00 | GBp 819.00 | GBp 789.00 | 559.78K |
| 2026-09-08 | GBp 802.00 | -1.17% | GBp 812.00 | GBp 820.50 | GBp 799.00 | 343.87K |
| 2026-09-07 | GBp 811.50 | -1.64% | GBp 850.00 | GBp 850.00 | GBp 811.50 | 256.55K |
| 2026-09-04 | GBp 825.00 | +1.23% | GBp 815.50 | GBp 831.50 | GBp 815.50 | 406.35K |
| 2026-09-03 | GBp 815.00 | -1.63% | GBp 844.50 | GBp 844.50 | GBp 806.50 | 405.13K |
| 2026-09-02 | GBp 828.50 | -0.48% | GBp 850.00 | GBp 850.00 | GBp 824.50 | 130.70K |
| 2026-09-01 | GBp 832.50 | -2.46% | GBp 835.00 | GBp 853.50 | GBp 831.00 | 324.93K |
| 2026-08-28 | GBp 853.50 | +0.06% | GBp 856.00 | GBp 861.50 | GBp 849.50 | 237.62K |
| 2026-08-27 | GBp 853.00 | -0.23% | GBp 855.50 | GBp 858.50 | GBp 830.50 | 170.39K |
| 2026-08-26 | GBp 855.00 | +0.77% | GBp 848.50 | GBp 866.50 | GBp 848.50 | 174.80K |
| 2026-08-25 | GBp 848.50 | -0.93% | GBp 856.00 | GBp 862.00 | GBp 843.50 | 253.91K |
| 2026-08-24 | GBp 856.50 | +0.41% | GBp 880.00 | GBp 880.00 | GBp 851.00 | 153.76K |
| 2026-08-21 | GBp 853.00 | +1.13% | GBp 831.00 | GBp 854.50 | GBp 831.00 | 128.68K |
| 2026-08-20 | GBp 843.50 | +0.90% | GBp 833.00 | GBp 851.92 | GBp 820.00 | 228.70K |
| 2026-08-19 | GBp 836.00 | -0.83% | GBp 843.00 | GBp 863.00 | GBp 832.00 | 241.09K |
| 2026-08-18 | GBp 843.00 | 0.00% | GBp 849.50 | GBp 853.00 | GBp 834.50 | 177.69K |
| 2026-08-17 | GBp 843.00 | -3.21% | GBp 857.50 | GBp 869.50 | GBp 839.50 | 236.00K |
| 2026-08-14 | GBp 871.00 | +0.81% | GBp 892.50 | GBp 892.50 | GBp 860.00 | 140.23K |
| 2026-08-13 | GBp 864.00 | +1.23% | GBp 854.50 | GBp 889.50 | GBp 854.50 | 141.67K |
| 2026-08-12 | GBp 853.50 | -0.35% | GBp 845.00 | GBp 883.00 | GBp 845.00 | 123.62K |
| 2026-08-11 | GBp 856.50 | -0.35% | GBp 900.00 | GBp 900.00 | GBp 850.77 | 207.73K |
| 2026-08-10 | GBp 859.50 | -2.55% | GBp 875.50 | GBp 899.00 | GBp 856.00 | 290.95K |
| 2026-08-07 | GBp 882.00 | +0.51% | GBp 882.50 | GBp 890.50 | GBp 871.53 | 230.68K |
| 2026-08-06 | GBp 877.50 | +2.63% | GBp 822.50 | GBp 882.00 | GBp 820.00 | 486.59K |
| 2026-08-05 | GBp 855.00 | 0.00% | GBp 845.00 | GBp 880.00 | GBp 845.00 | 307.36K |
| 2026-08-04 | GBp 855.00 | +0.88% | GBp 847.50 | GBp 871.00 | GBp 839.00 | 328.61K |
| 2026-08-03 | GBp 847.50 | -1.68% | GBp 872.00 | GBp 877.00 | GBp 839.62 | 402.75K |
| 2026-07-31 | GBp 862.00 | +1.06% | GBp 853.00 | GBp 875.00 | GBp 823.50 | 275.46K |
| 2026-07-30 | GBp 853.00 | 0.00% | GBp 813.00 | GBp 880.50 | GBp 813.00 | 347.25K |
| 2026-07-29 | GBp 853.00 | +0.59% | GBp 848.00 | GBp 875.00 | GBp 842.17 | 176.99K |
| 2026-07-28 | GBp 848.00 | +3.48% | GBp 825.50 | GBp 850.00 | GBp 820.00 | 466.05K |
| 2026-07-27 | GBp 819.50 | -0.06% | GBp 812.50 | GBp 835.00 | GBp 812.50 | 184.40K |
| 2026-07-24 | GBp 820.00 | -1.09% | GBp 829.00 | GBp 839.00 | GBp 813.00 | 161.14K |
| 2026-07-23 | GBp 829.00 | -2.47% | GBp 850.00 | GBp 864.00 | GBp 829.00 | 546.03K |
| 2026-07-22 | GBp 850.00 | -0.41% | GBp 850.00 | GBp 865.00 | GBp 849.00 | 365.63K |
| 2026-07-21 | GBp 853.50 | +4.72% | GBp 820.00 | GBp 858.98 | GBp 812.00 | 840.26K |
| 2026-07-20 | GBp 815.00 | +0.31% | GBp 810.00 | GBp 818.50 | GBp 799.00 | 392.29K |
| 2026-07-17 | GBp 812.50 | -0.18% | GBp 806.00 | GBp 825.00 | GBp 802.00 | 244.78K |
| 2026-07-16 | GBp 814.00 | +1.94% | GBp 800.00 | GBp 814.00 | GBp 790.50 | 284.81K |
| 2026-07-15 | GBp 798.50 | +1.33% | GBp 785.00 | GBp 800.00 | GBp 776.00 | 281.97K |
| 2026-07-14 | GBp 788.00 | +1.81% | GBp 774.00 | GBp 795.00 | GBp 761.00 | 994.38K |
| 2026-07-13 | GBp 774.00 | -0.45% | GBp 780.00 | GBp 784.88 | GBp 767.00 | 243.38K |
| 2026-07-10 | GBp 777.50 | +1.50% | GBp 780.00 | GBp 780.00 | GBp 752.00 | 521.22K |
| 2026-07-09 | GBp 766.00 | 0.00% | GBp 750.00 | GBp 769.50 | GBp 744.60 | 485.54K |
| 2026-07-08 | GBp 766.00 | -2.85% | GBp 792.00 | GBp 800.00 | GBp 758.50 | 456.47K |
| 2026-07-07 | GBp 788.50 | +0.96% | GBp 819.00 | GBp 819.00 | GBp 777.99 | 764.70K |
| 2026-07-06 | GBp 781.00 | -2.38% | GBp 804.50 | GBp 822.50 | GBp 781.00 | 240.01K |
| 2026-07-03 | GBp 800.00 | -0.74% | GBp 814.00 | GBp 815.00 | GBp 799.00 | 167.17K |
| 2026-07-02 | GBp 806.00 | -1.41% | GBp 819.50 | GBp 822.00 | GBp 797.00 | 343.49K |
| 2026-07-01 | GBp 817.50 | +0.62% | GBp 815.50 | GBp 840.00 | GBp 799.50 | 291.99K |
| 2026-06-30 | GBp 812.50 | +0.31% | GBp 780.00 | GBp 817.00 | GBp 780.00 | 823.15K |
| 2026-06-29 | GBp 810.00 | -0.80% | GBp 780.00 | GBp 827.90 | GBp 780.00 | 1.48M |
| 2026-06-26 | GBp 816.50 | -1.09% | GBp 800.00 | GBp 821.50 | GBp 784.50 | 698.15K |
| 2026-06-25 | GBp 825.50 | +0.49% | GBp 832.00 | GBp 832.00 | GBp 805.00 | 427.70K |
| 2026-06-24 | GBp 821.50 | +3.14% | GBp 800.00 | GBp 826.50 | GBp 797.50 | 983.39K |
| 2026-06-23 | GBp 796.50 | -0.75% | GBp 804.00 | GBp 804.00 | GBp 785.50 | 380.51K |
| 2026-06-22 | GBp 802.50 | -0.56% | GBp 823.00 | GBp 825.50 | GBp 790.00 | 316.47K |
| 2026-06-19 | GBp 807.00 | -2.65% | GBp 799.00 | GBp 846.50 | GBp 799.00 | 281.89K |
| 2026-06-18 | GBp 829.00 | -2.13% | GBp 864.50 | GBp 864.50 | GBp 811.50 | 385.44K |
| 2026-06-17 | GBp 847.00 | +0.83% | GBp 869.00 | GBp 869.00 | GBp 840.00 | 370.20K |
| 2026-06-16 | GBp 840.00 | +0.54% | GBp 835.50 | GBp 868.00 | GBp 821.50 | 339.67K |
| 2026-06-15 | GBp 835.50 | -0.54% | GBp 840.00 | GBp 864.00 | GBp 827.00 | 329.23K |
| 2026-06-12 | GBp 840.00 | +1.14% | GBp 839.50 | GBp 864.00 | GBp 830.00 | 337.52K |
| 2026-06-11 | GBp 830.50 | +0.42% | GBp 815.00 | GBp 837.50 | GBp 800.00 | 480.74K |
| 2026-06-10 | GBp 827.00 | +3.70% | GBp 800.00 | GBp 827.00 | GBp 772.00 | 319.48K |
| 2026-06-09 | GBp 797.50 | +5.07% | GBp 821.00 | GBp 823.00 | GBp 790.42 | 627.88K |
| 2026-06-08 | GBp 759.00 | +1.07% | GBp 780.50 | GBp 780.50 | GBp 745.00 | 455.57K |
| 2026-06-05 | GBp 751.00 | +1.69% | GBp 741.50 | GBp 767.00 | GBp 737.81 | 257.23K |
| 2026-06-04 | GBp 738.50 | -1.01% | GBp 747.00 | GBp 753.50 | GBp 738.50 | 181.00K |
| 2026-06-03 | GBp 746.00 | -0.73% | GBp 773.50 | GBp 773.50 | GBp 745.00 | 251.15K |
| 2026-06-02 | GBp 751.50 | -0.86% | GBp 770.00 | GBp 770.55 | GBp 745.50 | 230.19K |
| 2026-06-01 | GBp 758.00 | -2.88% | GBp 775.50 | GBp 798.50 | GBp 756.50 | 452.93K |
| 2026-05-29 | GBp 780.50 | -0.83% | GBp 798.00 | GBp 798.00 | GBp 773.00 | 499.47K |
| 2026-05-28 | GBp 787.00 | -1.93% | GBp 773.00 | GBp 802.00 | GBp 773.00 | 303.85K |