Market data

Select a section

Fevertree Drinks

(FEVR)
Sector: Beverages
749.00p
-29.00p -3.73
Last updated: 17:10:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 770.00p 802.00p 746.00p 749.00p 515,722
03/04/2025 780.00p 802.00p 763.00p 778.00p 637,579
02/04/2025 787.00p 816.00p 783.00p 810.00p 647,109
01/04/2025 808.00p 824.00p 789.00p 789.00p 612,184
28/03/2025 796.50p 841.00p 781.00p 841.00p 734,526
27/03/2025 783.00p 817.00p 782.24p 792.00p 344,832
26/03/2025 760.00p 830.00p 748.00p 788.00p 717,172
25/03/2025 760.00p 813.50p 749.50p 778.00p 809,099
24/03/2025 731.00p 756.00p 727.00p 745.00p 644,474
21/03/2025 742.00p 746.00p 726.00p 736.00p 396,168
20/03/2025 754.50p 754.50p 725.00p 742.00p 248,148
19/03/2025 711.50p 748.50p 711.50p 730.00p 299,277
18/03/2025 701.50p 750.00p 701.50p 748.00p 1,511,363
17/03/2025 704.50p 720.50p 690.00p 698.00p 513,631
14/03/2025 713.50p 715.00p 687.00p 705.50p 489,295
13/03/2025 705.00p 734.50p 692.50p 693.50p 427,403
12/03/2025 710.00p 736.50p 709.25p 725.00p 458,884
11/03/2025 730.00p 740.00p 705.50p 709.50p 396,961
10/03/2025 714.00p 740.00p 691.50p 734.00p 527,816
07/03/2025 743.50p 743.50p 691.00p 709.50p 559,151
06/03/2025 760.00p 760.00p 736.50p 744.00p 527,507
05/03/2025 734.50p 752.50p 723.50p 748.50p 472,227
04/03/2025 698.00p 732.00p 696.00p 725.00p 497,690
28/02/2025 676.00p 694.00p 671.00p 671.50p 554,932
27/02/2025 701.50p 728.00p 684.00p 684.00p 401,605
26/02/2025 730.00p 730.00p 705.00p 705.00p 1,221,751
25/02/2025 704.00p 722.00p 704.00p 708.00p 420,265
24/02/2025 748.50p 748.50p 712.00p 715.00p 669,515
21/02/2025 711.00p 722.00p 707.50p 713.00p 319,986
20/02/2025 713.00p 732.10p 702.50p 708.00p 464,542
19/02/2025 742.00p 747.50p 712.50p 712.50p 708,991
18/02/2025 718.00p 771.50p 718.00p 744.50p 599,774
17/02/2025 737.50p 752.00p 725.50p 748.00p 546,950
14/02/2025 710.00p 739.33p 706.00p 734.50p 276,736
13/02/2025 708.50p 720.00p 704.00p 711.00p 478,652
12/02/2025 706.00p 718.50p 706.00p 711.50p 246,131
11/02/2025 708.50p 716.50p 704.93p 709.00p 404,331
10/02/2025 704.50p 717.50p 691.00p 708.50p 499,762
07/02/2025 735.00p 744.00p 715.50p 718.00p 445,389
06/02/2025 740.50p 748.50p 726.50p 731.00p 503,381
05/02/2025 732.00p 750.00p 723.50p 731.00p 418,540
04/02/2025 750.00p 772.50p 737.50p 773.50p 720,107
03/02/2025 777.00p 801.50p 763.50p 773.50p 622,840
31/01/2025 792.00p 811.50p 778.00p 800.00p 1,091,710
30/01/2025 748.00p 818.49p 731.50p 791.00p 2,158,761
29/01/2025 652.00p 666.36p 649.50p 654.00p 212,749
28/01/2025 655.00p 673.00p 645.50p 654.00p 596,974
27/01/2025 644.00p 654.00p 635.00p 644.50p 483,509
24/01/2025 678.00p 680.50p 644.50p 644.50p 433,683
23/01/2025 657.00p 675.00p 652.50p 671.50p 624,109
22/01/2025 653.50p 672.50p 652.00p 657.50p 362,266
21/01/2025 667.00p 693.00p 651.00p 659.50p 461,006
20/01/2025 652.50p 667.35p 651.25p 661.00p 314,639
17/01/2025 656.50p 665.50p 649.00p 650.50p 147,102
16/01/2025 666.00p 666.00p 634.61p 637.50p 551,810
15/01/2025 612.00p 640.70p 612.00p 637.50p 475,670
14/01/2025 662.50p 662.50p 608.50p 611.50p 528,656
13/01/2025 630.00p 655.50p 625.50p 631.00p 376,363
10/01/2025 652.50p 661.00p 633.50p 636.00p 542,202
09/01/2025 655.50p 667.50p 642.00p 661.00p 269,423
08/01/2025 668.00p 668.00p 640.50p 655.50p 410,835
07/01/2025 662.00p 668.50p 653.91p 661.50p 353,362
06/01/2025 654.50p 680.50p 649.50p 660.50p 316,967
03/01/2025 656.00p 692.50p 652.00p 654.50p 192,287
02/01/2025 691.00p 699.50p 660.00p 671.50p 720,019
01/01/2025 674.00p 691.00p 661.00p 674.00p 99,570
31/12/2024 674.00p 691.00p 661.00p 674.00p 99,570
30/12/2024 675.00p 693.00p 661.50p 666.50p 145,669
27/12/2024 670.00p 678.50p 667.50p 675.00p 159,359
26/12/2024 657.00p 677.00p 657.00p 671.00p 44,940
25/12/2024 657.00p 677.00p 657.00p 671.00p 44,940
24/12/2024 657.00p 677.00p 657.00p 671.00p 44,940
23/12/2024 701.50p 701.50p 651.00p 666.00p 173,233
20/12/2024 665.00p 670.00p 657.50p 669.00p 543,555
19/12/2024 670.00p 693.65p 663.00p 667.50p 282,474
18/12/2024 684.00p 702.00p 667.50p 678.00p 396,322
17/12/2024 708.00p 709.50p 677.00p 681.50p 165,247
16/12/2024 703.50p 715.00p 684.50p 695.00p 197,555
13/12/2024 725.00p 725.00p 702.00p 709.00p 190,241
12/12/2024 711.50p 727.95p 711.50p 717.00p 198,354
11/12/2024 747.00p 747.00p 702.50p 715.00p 469,451
10/12/2024 740.00p 744.50p 718.00p 729.00p 498,949
09/12/2024 730.00p 745.00p 727.00p 728.50p 530,475
06/12/2024 723.50p 747.00p 723.50p 729.00p 611,045
05/12/2024 747.00p 747.00p 719.00p 723.50p 262,943
04/12/2024 717.50p 742.70p 716.50p 734.00p 1,249,852
03/12/2024 739.50p 739.50p 700.50p 715.00p 273,980
02/12/2024 701.00p 727.00p 701.00p 710.00p 330,061
29/11/2024 685.50p 706.60p 685.00p 697.00p 997,657
28/11/2024 695.00p 713.34p 678.00p 700.00p 274,552
27/11/2024 677.50p 697.00p 675.50p 685.50p 546,934
26/11/2024 671.50p 704.50p 671.50p 685.50p 154,187
25/11/2024 692.00p 715.00p 684.50p 690.00p 491,168
22/11/2024 684.00p 696.50p 641.46p 684.00p 368,153
21/11/2024 675.50p 715.00p 675.50p 684.00p 157,334
20/11/2024 695.50p 721.50p 680.00p 687.00p 272,752
19/11/2024 720.00p 720.00p 675.83p 691.50p 234,934
18/11/2024 689.00p 703.50p 649.98p 688.00p 301,542
15/11/2024 707.50p 714.50p 684.00p 707.50p 313,489
14/11/2024 705.50p 712.00p 699.00p 707.50p 453,200
13/11/2024 700.50p 719.00p 699.00p 707.50p 344,625
12/11/2024 740.00p 740.00p 701.00p 706.00p 487,132
11/11/2024 716.50p 736.50p 716.00p 730.00p 356,231
08/11/2024 699.00p 736.44p 699.00p 711.00p 290,005
07/11/2024 733.00p 747.50p 729.00p 734.00p 262,828
06/11/2024 720.00p 750.00p 716.50p 737.50p 423,471
05/11/2024 724.50p 733.01p 711.00p 712.50p 289,959
04/11/2024 731.00p 742.50p 721.50p 721.50p 185,877
01/11/2024 743.00p 749.59p 730.50p 735.00p 295,032
31/10/2024 754.00p 766.50p 743.00p 743.00p 435,023
30/10/2024 730.00p 775.00p 729.50p 759.50p 626,279
29/10/2024 740.00p 757.00p 734.44p 739.00p 216,136
28/10/2024 735.50p 760.50p 732.00p 742.50p 169,200
25/10/2024 767.50p 767.50p 727.11p 737.00p 253,924
24/10/2024 750.00p 763.53p 733.50p 737.00p 549,416
23/10/2024 747.00p 758.50p 742.75p 750.00p 278,411
22/10/2024 745.00p 761.78p 741.82p 752.50p 215,073
21/10/2024 763.00p 799.00p 752.50p 752.50p 149,760
18/10/2024 786.50p 786.50p 752.50p 768.00p 277,230
17/10/2024 742.00p 788.50p 742.00p 755.50p 288,858
16/10/2024 753.00p 760.00p 749.30p 753.50p 259,235
15/10/2024 759.00p 790.50p 751.00p 755.50p 1,025,767
14/10/2024 770.00p 793.01p 752.50p 756.50p 477,871
11/10/2024 758.50p 788.00p 754.50p 767.00p 253,317
10/10/2024 756.50p 767.46p 752.00p 756.00p 244,106
09/10/2024 760.00p 785.00p 760.00p 773.00p 213,857
08/10/2024 771.00p 800.00p 767.00p 769.00p 200,731
07/10/2024 794.50p 799.50p 774.50p 786.50p 157,481

Market data

Select a section