Fevertree Drinks PLC FEVR
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 832,50-19,00 (-%2,23)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |