Fevara PLC FVA
LSE · United Kingdom · Consumer Non-Durables
GBp 150.00+3.00 (+2.04%)
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 150.00 | +2.04% | GBp 152.00 | GBp 152.00 | GBp 140.00 | 34.62K |
| 2026-09-30 | GBp 147.00 | +5.00% | GBp 145.00 | GBp 152.00 | GBp 142.61 | 197.34K |
| 2026-09-29 | GBp 140.00 | +0.72% | GBp 136.00 | GBp 144.50 | GBp 136.00 | 21.08K |
| 2026-09-28 | GBp 139.00 | -1.42% | GBp 138.00 | GBp 140.22 | GBp 137.00 | 35.82K |
| 2026-09-25 | GBp 141.00 | +0.71% | GBp 138.00 | GBp 145.00 | GBp 137.00 | 2.83K |
| 2026-09-24 | GBp 140.00 | +0.72% | GBp 140.00 | GBp 144.50 | GBp 137.22 | 2.59K |
| 2026-09-23 | GBp 139.00 | -2.11% | GBp 142.00 | GBp 142.00 | GBp 139.00 | 37.37K |
| 2026-09-22 | GBp 142.00 | -2.07% | GBp 136.50 | GBp 142.00 | GBp 135.00 | 95.37K |
| 2026-09-21 | GBp 145.00 | +0.69% | GBp 145.00 | GBp 145.00 | GBp 136.50 | 13.38K |
| 2026-09-18 | GBp 144.00 | +2.86% | GBp 140.00 | GBp 144.00 | GBp 135.45 | 61.19K |
| 2026-09-17 | GBp 140.00 | -0.36% | GBp 135.00 | GBp 140.00 | GBp 135.00 | 9.23K |
| 2026-09-16 | GBp 140.50 | +2.18% | GBp 139.50 | GBp 140.50 | GBp 139.20 | 3.62K |
| 2026-09-15 | GBp 137.50 | +0.73% | GBp 135.00 | GBp 140.00 | GBp 135.00 | 23.19K |
| 2026-09-14 | GBp 136.50 | -0.73% | GBp 135.00 | GBp 136.50 | GBp 135.00 | 21.23K |
| 2026-09-11 | GBp 137.50 | -1.79% | GBp 136.00 | GBp 140.00 | GBp 135.00 | 3.54K |
| 2026-09-10 | GBp 140.00 | +2.94% | GBp 135.00 | GBp 140.00 | GBp 135.00 | 4.65K |
| 2026-09-09 | GBp 136.00 | +1.49% | GBp 135.00 | GBp 140.00 | GBp 132.87 | 39.57K |
| 2026-09-08 | GBp 134.00 | +0.75% | GBp 139.50 | GBp 139.50 | GBp 139.50 | 6 |
| 2026-09-07 | GBp 133.00 | -1.12% | GBp 134.50 | GBp 139.74 | GBp 130.98 | 8.29K |
| 2026-09-04 | GBp 134.50 | -0.37% | GBp 135.00 | GBp 137.00 | GBp 133.19 | 30.18K |
| 2026-09-03 | GBp 135.00 | -1.46% | GBp 137.00 | GBp 140.00 | GBp 135.00 | 60.84K |
| 2026-09-02 | GBp 137.00 | -1.08% | GBp 137.00 | GBp 141.00 | GBp 137.00 | 10.09K |
| 2026-09-01 | GBp 138.50 | -4.48% | GBp 138.50 | GBp 145.00 | GBp 137.50 | 16.55K |
| 2026-08-28 | GBp 145.00 | +3.20% | GBp 145.00 | GBp 147.00 | GBp 140.50 | 15.14K |
| 2026-08-27 | GBp 140.50 | +1.08% | GBp 143.00 | GBp 143.00 | GBp 139.88 | 9.45K |
| 2026-08-26 | GBp 139.00 | 0.00% | GBp 142.50 | GBp 143.00 | GBp 135.50 | 26.11K |
| 2026-08-25 | GBp 139.00 | 0.00% | GBp 141.00 | GBp 141.50 | GBp 133.50 | 23.34K |
| 2026-08-24 | GBp 139.00 | -4.14% | GBp 143.00 | GBp 147.50 | GBp 139.00 | 39.57K |
| 2026-08-21 | GBp 145.00 | +0.69% | GBp 145.00 | GBp 145.00 | GBp 135.50 | 24.93K |
| 2026-08-20 | GBp 144.00 | +0.70% | GBp 144.00 | GBp 144.00 | GBp 139.48 | 4.56K |
| 2026-08-19 | GBp 143.00 | +0.70% | GBp 143.00 | GBp 143.00 | GBp 135.50 | 9.22K |
| 2026-08-18 | GBp 142.00 | +0.71% | GBp 142.00 | GBp 143.00 | GBp 138.93 | 23.07K |
| 2026-08-17 | GBp 141.00 | +0.36% | GBp 141.00 | GBp 141.00 | GBp 138.71 | 14.51K |
| 2026-08-14 | GBp 140.50 | +1.44% | GBp 139.50 | GBp 140.50 | GBp 139.50 | 10.54K |
| 2026-08-13 | GBp 138.50 | -3.15% | GBp 141.00 | GBp 141.00 | GBp 135.50 | 28.35K |
| 2026-08-12 | GBp 143.00 | +0.70% | GBp 143.00 | GBp 143.00 | GBp 136.78 | 14.80K |
| 2026-08-11 | GBp 142.00 | +2.90% | GBp 136.50 | GBp 142.36 | GBp 136.50 | 57.25K |
| 2026-08-10 | GBp 138.00 | -1.08% | GBp 137.00 | GBp 140.00 | GBp 131.95 | 50.39K |
| 2026-08-07 | GBp 139.50 | +1.45% | GBp 131.00 | GBp 139.50 | GBp 131.00 | 43.64K |
| 2026-08-06 | GBp 137.50 | +4.17% | GBp 136.00 | GBp 138.00 | GBp 131.50 | 29.86K |
| 2026-08-05 | GBp 132.00 | +0.76% | GBp 132.00 | GBp 137.50 | GBp 132.00 | 14.91K |
| 2026-08-04 | GBp 131.00 | +4.38% | GBp 131.50 | GBp 138.00 | GBp 131.00 | 48.54K |
| 2026-08-03 | GBp 125.50 | -2.33% | GBp 135.00 | GBp 135.00 | GBp 125.50 | 29.95K |
| 2026-07-31 | GBp 128.50 | -2.65% | GBp 130.00 | GBp 137.00 | GBp 128.50 | 68.67K |
| 2026-07-30 | GBp 132.00 | -0.38% | GBp 137.00 | GBp 138.00 | GBp 130.88 | 113.45K |
| 2026-07-29 | GBp 132.50 | -2.57% | GBp 136.00 | GBp 138.50 | GBp 132.50 | 7.95K |
| 2026-07-28 | GBp 136.00 | -2.16% | GBp 142.00 | GBp 145.00 | GBp 135.50 | 40.49K |
| 2026-07-27 | GBp 139.00 | -2.46% | GBp 140.00 | GBp 144.75 | GBp 136.50 | 69.10K |
| 2026-07-24 | GBp 142.50 | -3.06% | GBp 141.00 | GBp 145.00 | GBp 140.00 | 13.62K |
| 2026-07-23 | GBp 147.00 | +2.08% | GBp 140.00 | GBp 147.57 | GBp 140.00 | 59.98K |
| 2026-07-22 | GBp 144.00 | -2.70% | GBp 145.00 | GBp 148.75 | GBp 141.50 | 27.62K |
| 2026-07-21 | GBp 148.00 | +1.37% | GBp 142.00 | GBp 148.00 | GBp 139.75 | 56.48K |
| 2026-07-20 | GBp 146.00 | +5.80% | GBp 138.00 | GBp 146.00 | GBp 136.00 | 60.74K |
| 2026-07-17 | GBp 138.00 | +0.73% | GBp 138.00 | GBp 143.00 | GBp 135.63 | 131.42K |
| 2026-07-16 | GBp 137.00 | 0.00% | GBp 138.00 | GBp 144.00 | GBp 136.32 | 68.09K |
| 2026-07-15 | GBp 137.00 | -0.72% | GBp 135.00 | GBp 138.00 | GBp 130.50 | 98.57K |
| 2026-07-14 | GBp 138.00 | +0.73% | GBp 136.00 | GBp 138.00 | GBp 130.50 | 23.47K |
| 2026-07-13 | GBp 137.00 | +1.48% | GBp 137.00 | GBp 137.00 | GBp 130.50 | 8.62K |
| 2026-07-10 | GBp 135.00 | -0.74% | GBp 136.50 | GBp 136.87 | GBp 130.50 | 13.75K |
| 2026-07-09 | GBp 136.00 | -0.73% | GBp 132.00 | GBp 140.00 | GBp 130.50 | 32.61K |
| 2026-07-08 | GBp 137.00 | +2.24% | GBp 135.00 | GBp 139.50 | GBp 132.80 | 107.89K |
| 2026-07-07 | GBp 134.00 | -2.90% | GBp 137.00 | GBp 137.00 | GBp 130.50 | 75.05K |
| 2026-07-06 | GBp 138.00 | +1.10% | GBp 137.00 | GBp 138.00 | GBp 133.75 | 42.30K |
| 2026-07-03 | GBp 136.50 | +1.87% | GBp 130.50 | GBp 139.50 | GBp 130.50 | 43.46K |
| 2026-07-02 | GBp 134.00 | +2.29% | GBp 135.00 | GBp 135.00 | GBp 132.75 | 11.07K |
| 2026-07-01 | GBp 131.00 | -3.68% | GBp 135.00 | GBp 135.00 | GBp 130.00 | 762 |
| 2026-06-30 | GBp 136.00 | +3.03% | GBp 134.50 | GBp 136.00 | GBp 132.00 | 8.15K |
| 2026-06-29 | GBp 132.00 | -2.94% | GBp 139.50 | GBp 139.50 | GBp 130.50 | 16.31K |
| 2026-06-26 | GBp 136.00 | 0.00% | GBp 130.00 | GBp 136.00 | GBp 130.00 | 29.22K |
| 2026-06-25 | GBp 136.00 | 0.00% | GBp 136.50 | GBp 138.50 | GBp 130.00 | 25.05K |
| 2026-06-24 | GBp 136.00 | -2.86% | GBp 136.00 | GBp 140.00 | GBp 130.50 | 41.83K |
| 2026-06-23 | GBp 140.00 | +0.72% | GBp 139.50 | GBp 140.00 | GBp 130.52 | 17.39K |
| 2026-06-22 | GBp 139.00 | +2.58% | GBp 133.50 | GBp 139.50 | GBp 130.52 | 33.72K |
| 2026-06-19 | GBp 135.50 | +2.26% | GBp 138.50 | GBp 138.50 | GBp 134.00 | 84.45K |
| 2026-06-18 | GBp 132.50 | -3.99% | GBp 138.00 | GBp 141.78 | GBp 132.50 | 46.03K |
| 2026-06-17 | GBp 138.00 | +5.34% | GBp 130.00 | GBp 139.50 | GBp 130.00 | 26.45K |
| 2026-06-16 | GBp 131.00 | +0.38% | GBp 131.00 | GBp 138.50 | GBp 131.00 | 27.07K |
| 2026-06-15 | GBp 130.50 | -0.38% | GBp 130.50 | GBp 139.50 | GBp 130.50 | 7.43K |
| 2026-06-12 | GBp 131.00 | -1.50% | GBp 131.50 | GBp 139.50 | GBp 131.00 | 2.51K |
| 2026-06-11 | GBp 133.00 | +2.31% | GBp 132.00 | GBp 133.46 | GBp 129.50 | 82.79K |
| 2026-06-10 | GBp 130.00 | 0.00% | GBp 128.00 | GBp 131.00 | GBp 128.00 | 48.77K |
| 2026-06-09 | GBp 130.00 | -2.99% | GBp 130.00 | GBp 135.00 | GBp 129.95 | 50.73K |
| 2026-06-08 | GBp 134.00 | -1.29% | GBp 134.00 | GBp 139.50 | GBp 130.00 | 26.23K |
| 2026-06-05 | GBp 135.75 | -0.37% | GBp 133.00 | GBp 139.50 | GBp 130.00 | 29.36K |
| 2026-06-04 | GBp 136.25 | +2.44% | GBp 134.00 | GBp 139.50 | GBp 131.00 | 12.16K |
| 2026-06-03 | GBp 133.00 | -1.48% | GBp 133.00 | GBp 139.00 | GBp 133.00 | 28.89K |
| 2026-06-02 | GBp 135.00 | +2.27% | GBp 133.00 | GBp 137.50 | GBp 130.00 | 78.89K |
| 2026-06-01 | GBp 132.00 | +1.54% | GBp 132.00 | GBp 137.50 | GBp 130.00 | 169.24K |
| 2026-05-29 | GBp 130.00 | -2.99% | GBp 130.00 | GBp 134.00 | GBp 130.00 | 42.95K |
| 2026-05-28 | GBp 134.00 | +3.08% | GBp 130.00 | GBp 135.00 | GBp 130.00 | 22.11K |