Market data

Select a section

Fevertree Drinks

(FEVR)
Sector: Beverages
688.00p
2.50p 0.36
Last updated: 12:05:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 786.50p 797.00p 780.00p 793.00p 304,689
03/10/2024 800.00p 813.00p 780.50p 786.00p 993,526
02/10/2024 811.00p 844.50p 801.05p 803.00p 165,850
01/10/2024 824.00p 830.94p 806.50p 814.00p 268,498
30/09/2024 823.50p 831.50p 808.00p 825.00p 398,684
27/09/2024 820.00p 837.00p 817.00p 825.50p 257,496
26/09/2024 795.00p 827.62p 778.50p 817.00p 355,094
25/09/2024 800.00p 802.87p 783.50p 792.50p 275,978
24/09/2024 782.00p 822.50p 771.50p 781.00p 576,790
23/09/2024 800.00p 810.00p 781.50p 781.50p 275,683
20/09/2024 794.00p 799.00p 778.00p 785.00p 315,307
19/09/2024 771.00p 795.50p 771.00p 795.50p 242,492
18/09/2024 802.50p 844.50p 771.00p 772.50p 279,462
17/09/2024 792.50p 811.50p 770.50p 802.50p 362,305
16/09/2024 759.50p 775.50p 754.00p 775.50p 249,085
13/09/2024 762.00p 795.50p 761.50p 762.50p 681,563
12/09/2024 845.00p 882.50p 760.00p 862.50p 1,496,830
11/09/2024 860.00p 885.50p 845.00p 839.00p 278,418
10/09/2024 894.00p 894.00p 832.00p 839.00p 300,596
09/09/2024 871.50p 871.50p 828.50p 851.50p 189,607
06/09/2024 898.50p 898.50p 828.50p 828.50p 183,280
05/09/2024 845.00p 863.00p 845.00p 856.00p 278,887
04/09/2024 851.00p 862.50p 845.50p 854.00p 160,466
03/09/2024 901.00p 901.00p 855.50p 855.50p 350,037
02/09/2024 896.00p 909.00p 874.22p 893.50p 180,596
30/08/2024 889.50p 898.50p 875.00p 893.50p 282,018
29/08/2024 891.00p 908.00p 880.13p 883.00p 492,845
28/08/2024 899.50p 909.50p 870.00p 875.00p 251,604
27/08/2024 891.50p 906.73p 890.50p 901.50p 142,138
26/08/2024 895.50p 907.00p 882.77p 898.00p 188,793
23/08/2024 895.50p 907.00p 882.77p 898.00p 188,793
22/08/2024 895.50p 907.00p 882.77p 898.00p 188,793
21/08/2024 890.00p 918.00p 890.00p 895.50p 341,735
20/08/2024 902.50p 943.50p 871.50p 889.50p 157,866
19/08/2024 897.00p 944.00p 890.50p 912.50p 125,966
16/08/2024 900.00p 933.50p 870.00p 895.00p 200,503
15/08/2024 890.00p 920.67p 884.50p 898.50p 234,000
14/08/2024 895.00p 931.28p 891.50p 898.00p 130,169
13/08/2024 895.00p 909.50p 887.00p 893.00p 82,481
12/08/2024 886.50p 914.50p 865.00p 895.00p 190,204
09/08/2024 883.00p 893.00p 875.00p 879.50p 262,235
08/08/2024 888.00p 930.50p 865.00p 881.50p 418,799
07/08/2024 900.00p 906.50p 876.00p 887.00p 185,886
06/08/2024 905.00p 920.00p 890.00p 899.50p 122,645
05/08/2024 884.00p 921.00p 830.06p 910.00p 400,845
02/08/2024 923.00p 950.00p 902.00p 904.50p 621,296
01/08/2024 949.50p 950.00p 907.00p 922.50p 446,748
31/07/2024 914.00p 951.50p 898.57p 922.50p 235,840
30/07/2024 924.00p 941.50p 907.50p 914.50p 175,990
29/07/2024 977.00p 999.50p 918.00p 927.00p 225,834
26/07/2024 974.50p 1,016.00p 956.50p 966.50p 84,923
25/07/2024 962.50p 975.00p 945.00p 966.50p 133,134
24/07/2024 970.00p 976.24p 955.50p 955.50p 117,329
23/07/2024 981.50p 992.78p 970.00p 970.00p 126,854
22/07/2024 990.00p 1,023.00p 955.66p 977.50p 441,258
19/07/2024 980.00p 1,016.00p 966.00p 966.00p 392,928
18/07/2024 1,024.00p 1,024.00p 980.00p 991.00p 249,849
17/07/2024 1,007.00p 1,030.00p 990.00p 1,001.00p 459,610
16/07/2024 995.50p 1,045.00p 994.00p 1,007.00p 221,303
15/07/2024 1,005.00p 1,052.00p 992.50p 992.50p 134,777
12/07/2024 1,026.00p 1,046.00p 1,002.00p 1,020.00p 131,289
11/07/2024 1,060.00p 1,060.00p 1,003.00p 1,028.00p 165,807
10/07/2024 1,010.00p 1,062.80p 1,007.00p 1,013.00p 161,498
09/07/2024 1,050.00p 1,064.50p 1,013.00p 1,013.00p 173,373
08/07/2024 1,051.00p 1,069.00p 1,040.00p 1,056.00p 106,593
05/07/2024 1,059.00p 1,080.00p 1,042.00p 1,048.00p 228,009
04/07/2024 1,108.00p 1,108.00p 1,022.00p 1,053.00p 884,891
03/07/2024 1,101.00p 1,113.60p 1,097.00p 1,101.00p 153,919
02/07/2024 1,087.00p 1,109.00p 1,080.00p 1,101.00p 172,112
01/07/2024 1,040.00p 1,097.00p 1,040.00p 1,089.00p 279,027
28/06/2024 1,089.00p 1,114.00p 1,075.00p 1,084.00p 700,474
27/06/2024 1,104.00p 1,144.00p 1,073.00p 1,086.00p 247,449
26/06/2024 1,098.00p 1,110.00p 1,051.52p 1,110.00p 207,029
25/06/2024 1,083.00p 1,090.49p 1,072.00p 1,079.00p 191,973
24/06/2024 1,052.00p 1,081.00p 1,052.00p 1,081.00p 62,411
21/06/2024 1,050.00p 1,087.00p 1,046.00p 1,062.00p 646,970
20/06/2024 990.00p 1,033.02p 990.00p 1,023.00p 98,834
19/06/2024 993.00p 1,050.00p 991.00p 1,016.00p 296,893
18/06/2024 1,008.00p 1,058.00p 992.50p 1,002.00p 116,718
17/06/2024 1,005.00p 1,019.00p 992.00p 1,002.00p 95,602
14/06/2024 1,036.00p 1,056.00p 1,000.61p 1,005.00p 144,360
13/06/2024 1,008.00p 1,043.00p 1,005.00p 1,006.00p 371,204
12/06/2024 1,014.00p 1,047.00p 1,014.00p 1,036.00p 398,109
11/06/2024 1,091.00p 1,091.00p 1,023.00p 1,023.00p 109,977
10/06/2024 1,084.00p 1,100.00p 1,037.92p 1,038.00p 120,101
07/06/2024 1,122.00p 1,125.00p 1,056.24p 1,076.00p 136,740
06/06/2024 1,105.00p 1,126.50p 1,060.88p 1,080.00p 536,860
05/06/2024 1,063.00p 1,097.00p 1,063.00p 1,083.00p 124,247
04/06/2024 1,100.00p 1,100.00p 1,065.00p 1,078.00p 108,968
03/06/2024 1,070.00p 1,094.00p 1,067.00p 1,088.00p 489,200
31/05/2024 1,070.00p 1,082.00p 1,048.00p 1,081.00p 259,917
30/05/2024 1,090.00p 1,090.00p 1,037.00p 1,053.00p 91,123
29/05/2024 1,141.00p 1,142.00p 1,048.00p 1,048.00p 290,675
28/05/2024 1,150.00p 1,150.00p 1,077.00p 1,128.00p 492,735
27/05/2024 1,200.00p 1,200.00p 1,143.00p 1,180.00p 84,324

Market data

Select a section