Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fevertree Drinks

Date Open High Low Close* Volume
20/12/2024 665.00p 670.00p 657.50p 669.00p 543555
19/12/2024 670.00p 693.65p 663.00p 667.50p 282474
18/12/2024 684.00p 702.00p 667.50p 678.00p 396322
17/12/2024 708.00p 709.50p 677.00p 681.50p 165247
16/12/2024 703.50p 715.00p 684.50p 695.00p 197555
13/12/2024 725.00p 725.00p 702.00p 709.00p 190241
12/12/2024 711.50p 727.95p 711.50p 717.00p 198354
11/12/2024 747.00p 747.00p 702.50p 715.00p 469451
10/12/2024 740.00p 744.50p 718.00p 729.00p 498949
09/12/2024 730.00p 745.00p 727.00p 728.50p 530475
06/12/2024 723.50p 747.00p 723.50p 729.00p 611045
05/12/2024 747.00p 747.00p 719.00p 723.50p 262943
04/12/2024 717.50p 742.70p 716.50p 734.00p 1249852
03/12/2024 739.50p 739.50p 700.50p 715.00p 273980
02/12/2024 701.00p 727.00p 701.00p 710.00p 330061
29/11/2024 685.50p 706.60p 685.00p 697.00p 997657
28/11/2024 695.00p 713.34p 678.00p 700.00p 274552
27/11/2024 677.50p 697.00p 675.50p 685.50p 546934
26/11/2024 671.50p 704.50p 671.50p 685.50p 154187
25/11/2024 692.00p 715.00p 684.50p 690.00p 491168
22/11/2024 684.00p 696.50p 641.46p 685.50p 368153
21/11/2024 675.50p 715.00p 675.50p 684.00p 157334
20/11/2024 695.50p 721.50p 680.00p 687.00p 272752
19/11/2024 720.00p 720.00p 675.83p 691.50p 234934
18/11/2024 689.00p 703.50p 649.98p 688.00p 301542
15/11/2024 707.50p 714.50p 684.00p 684.00p 313488
14/11/2024 705.50p 712.00p 699.00p 707.50p 453200
13/11/2024 700.50p 719.00p 699.00p 707.50p 344625
12/11/2024 740.00p 740.00p 701.00p 706.00p 487132
11/11/2024 716.50p 736.50p 716.00p 730.00p 356231
08/11/2024 699.00p 736.44p 699.00p 711.00p 290005
07/11/2024 733.00p 747.50p 729.00p 734.00p 262828
06/11/2024 720.00p 750.00p 716.50p 737.50p 423471
05/11/2024 724.50p 733.01p 711.00p 712.50p 289959
04/11/2024 731.00p 742.50p 721.50p 721.50p 185877
01/11/2024 743.00p 749.60p 730.50p 735.00p 295032
31/10/2024 754.00p 766.50p 743.00p 743.00p 435023
30/10/2024 730.00p 775.00p 729.50p 759.50p 626279
29/10/2024 740.00p 757.00p 734.44p 739.00p 216136
28/10/2024 735.50p 760.50p 732.00p 742.50p 169200
25/10/2024 767.50p 767.50p 727.11p 737.00p 253924
24/10/2024 750.00p 763.53p 733.50p 737.00p 549416
23/10/2024 747.00p 758.50p 742.75p 750.00p 278411
22/10/2024 745.00p 761.78p 741.82p 749.50p 215073
21/10/2024 763.00p 799.00p 752.50p 752.50p 149760
18/10/2024 786.50p 786.50p 752.50p 768.00p 277230
17/10/2024 742.00p 788.50p 742.00p 755.50p 288858
16/10/2024 753.00p 760.00p 749.30p 753.50p 259235
15/10/2024 759.00p 790.50p 751.00p 755.50p 1025767
14/10/2024 770.00p 793.01p 752.50p 756.50p 477871
11/10/2024 758.50p 788.00p 754.50p 767.00p 253317
10/10/2024 756.50p 767.46p 752.00p 756.00p 244106
09/10/2024 760.00p 785.00p 760.00p 773.00p 213857
08/10/2024 771.00p 800.00p 767.00p 769.00p 200731
07/10/2024 794.50p 799.50p 774.50p 786.50p 157481
04/10/2024 786.50p 797.00p 780.00p 793.00p 304689
03/10/2024 800.00p 813.00p 780.50p 786.00p 993526
02/10/2024 811.00p 844.50p 801.05p 803.00p 165850
01/10/2024 824.00p 830.94p 806.50p 814.00p 268498
30/09/2024 823.50p 831.50p 808.00p 825.00p 398684
27/09/2024 820.00p 837.00p 817.00p 825.50p 257496
26/09/2024 795.00p 827.62p 778.50p 817.00p 355094
25/09/2024 800.00p 802.87p 783.50p 792.50p 275978
24/09/2024 782.00p 822.50p 771.50p 781.00p 576790
23/09/2024 800.00p 810.00p 781.50p 781.50p 275683
20/09/2024 794.00p 799.00p 778.00p 785.00p 315307
19/09/2024 771.00p 795.50p 771.00p 795.50p 242492
18/09/2024 802.50p 844.50p 771.00p 772.50p 279462
17/09/2024 792.50p 811.50p 770.50p 802.50p 362305
16/09/2024 759.50p 775.50p 754.00p 775.50p 249085
13/09/2024 762.00p 795.50p 761.50p 766.50p 681563
12/09/2024 845.00p 882.50p 760.00p 762.50p 1496830
11/09/2024 860.00p 885.50p 845.00p 862.50p 278418
10/09/2024 894.00p 894.00p 832.00p 839.00p 300596
09/09/2024 871.50p 871.50p 828.50p 851.50p 189607
06/09/2024 898.50p 898.50p 828.50p 828.50p 183280
05/09/2024 845.00p 863.00p 845.00p 856.00p 278887
04/09/2024 851.00p 862.50p 845.50p 854.00p 160466
03/09/2024 901.00p 901.00p 855.50p 855.50p 350037
02/09/2024 896.00p 909.00p 874.22p 887.00p 180596
30/08/2024 889.50p 898.50p 875.00p 893.50p 282018
29/08/2024 891.00p 908.00p 880.13p 883.00p 492845
28/08/2024 899.50p 909.50p 870.00p 875.00p 251604
27/08/2024 891.50p 906.73p 890.50p 901.50p 142138
23/08/2024 893.00p 912.50p 872.50p 899.50p 86740
22/08/2024 895.50p 907.00p 882.77p 898.00p 188793
21/08/2024 890.00p 918.00p 890.00p 895.50p 341735
20/08/2024 902.50p 943.50p 871.50p 889.50p 157866
19/08/2024 897.00p 944.00p 890.50p 912.50p 125966
16/08/2024 900.00p 933.50p 870.00p 895.00p 200503
15/08/2024 890.00p 920.67p 884.50p 898.50p 234000
14/08/2024 895.00p 931.28p 891.50p 898.00p 130169
13/08/2024 895.00p 909.50p 887.00p 893.00p 82481
12/08/2024 886.50p 914.50p 865.00p 895.00p 190204
09/08/2024 883.00p 893.00p 875.00p 879.50p 262235
08/08/2024 888.00p 930.50p 865.00p 881.50p 418799
07/08/2024 900.00p 906.50p 876.00p 887.00p 185886
06/08/2024 905.00p 920.00p 890.00p 899.50p 122645
05/08/2024 884.00p 921.00p 830.06p 910.00p 400845
02/08/2024 923.00p 950.00p 902.00p 904.50p 621296
01/08/2024 949.50p 950.00p 907.00p 921.00p 461748
31/07/2024 914.00p 951.50p 898.57p 922.50p 235840
30/07/2024 924.00p 941.50p 907.50p 914.50p 175990
29/07/2024 977.00p 999.50p 918.00p 927.00p 225834
26/07/2024 974.50p 1,016.00p 956.50p 967.00p 83492
25/07/2024 962.50p 975.00p 945.00p 966.50p 133134
24/07/2024 970.00p 976.24p 955.50p 955.50p 117329
23/07/2024 981.50p 992.77p 970.00p 970.00p 126854
22/07/2024 990.00p 1,023.00p 955.66p 977.50p 441258
19/07/2024 980.00p 1,016.00p 966.00p 966.00p 392928
18/07/2024 1,024.00p 1,024.00p 980.00p 991.00p 249849
17/07/2024 1,007.00p 1,030.00p 990.00p 1,001.00p 459610
16/07/2024 995.50p 1,045.00p 994.00p 1,007.00p 221303
15/07/2024 1,005.00p 1,052.00p 992.50p 992.50p 134777
12/07/2024 1,026.00p 1,046.00p 1,002.00p 1,020.00p 131289
11/07/2024 1,060.00p 1,060.00p 1,003.00p 1,028.00p 165807
10/07/2024 1,010.00p 1,062.80p 1,007.00p 1,013.00p 161498
09/07/2024 1,050.00p 1,064.50p 1,013.00p 1,013.00p 173373
08/07/2024 1,051.00p 1,069.00p 1,040.00p 1,056.00p 106593
05/07/2024 1,059.00p 1,080.00p 1,042.00p 1,048.00p 228009
04/07/2024 1,108.00p 1,108.00p 1,022.00p 1,053.00p 884891
03/07/2024 1,101.00p 1,113.60p 1,097.00p 1,101.00p 153919
02/07/2024 1,087.00p 1,109.00p 1,080.00p 1,101.00p 172112
01/07/2024 1,040.00p 1,097.00p 1,040.00p 1,089.00p 279027
28/06/2024 1,089.00p 1,114.00p 1,075.00p 1,084.00p 700474
27/06/2024 1,104.00p 1,144.00p 1,073.00p 1,086.00p 247449
26/06/2024 1,098.00p 1,110.00p 1,051.52p 1,110.00p 207029
25/06/2024 1,083.00p 1,090.49p 1,072.00p 1,079.00p 191973
24/06/2024 1,052.00p 1,081.00p 1,052.00p 1,081.00p 62411
21/06/2024 1,050.00p 1,087.00p 1,046.00p 1,062.00p 646970
20/06/2024 990.00p 1,033.02p 990.00p 1,023.00p 98834
19/06/2024 993.00p 1,050.00p 991.00p 1,016.00p 296893
18/06/2024 1,008.00p 1,058.00p 992.50p 1,002.00p 116718
17/06/2024 1,005.00p 1,019.00p 992.00p 1,002.00p 95602
14/06/2024 1,036.00p 1,056.00p 1,000.61p 1,005.00p 144360
13/06/2024 1,008.00p 1,043.00p 1,005.00p 1,006.00p 371204
12/06/2024 1,014.00p 1,047.00p 1,014.00p 1,036.00p 398109
11/06/2024 1,091.00p 1,091.00p 1,023.00p 1,023.00p 109977
10/06/2024 1,084.00p 1,100.00p 1,037.92p 1,038.00p 120101
07/06/2024 1,122.00p 1,125.00p 1,056.24p 1,076.00p 136740
06/06/2024 1,105.00p 1,126.50p 1,060.88p 1,080.00p 536860
05/06/2024 1,063.00p 1,097.00p 1,063.00p 1,083.00p 124337
04/06/2024 1,100.00p 1,100.00p 1,065.00p 1,078.00p 108968
03/06/2024 1,070.00p 1,094.00p 1,067.00p 1,088.00p 489200
31/05/2024 1,070.00p 1,082.00p 1,048.00p 1,081.00p 259917
30/05/2024 1,090.00p 1,090.00p 1,037.00p 1,053.00p 91123
29/05/2024 1,141.00p 1,142.00p 1,048.00p 1,048.00p 290675
28/05/2024 1,150.00p 1,150.00p 1,077.00p 1,128.00p 492735
24/05/2024 1,200.00p 1,200.00p 1,143.00p 1,180.00p 84324
23/05/2024 1,120.00p 1,184.26p 1,120.00p 1,145.00p 120811
22/05/2024 1,162.00p 1,186.00p 1,133.00p 1,160.00p 125717
21/05/2024 1,165.00p 1,182.00p 1,151.50p 1,162.00p 86582
20/05/2024 1,194.00p 1,199.00p 1,168.00p 1,171.00p 253860
17/05/2024 1,200.00p 1,201.98p 1,171.00p 1,189.00p 111588
16/05/2024 1,192.00p 1,206.00p 1,169.00p 1,195.00p 183481
15/05/2024 1,194.00p 1,202.00p 1,170.00p 1,191.00p 153604
14/05/2024 1,170.00p 1,200.00p 1,155.00p 1,186.00p 213478
13/05/2024 1,170.00p 1,187.72p 1,155.00p 1,160.00p 416028
10/05/2024 1,134.00p 1,188.00p 1,134.00p 1,174.00p 107034
09/05/2024 1,178.00p 1,178.00p 1,139.00p 1,154.00p 75579
08/05/2024 1,121.00p 1,178.72p 1,121.00p 1,149.00p 97118
07/05/2024 1,165.00p 1,182.00p 1,130.00p 1,137.00p 201284
03/05/2024 1,151.00p 1,195.00p 1,122.00p 1,157.00p 156156
02/05/2024 1,150.00p 1,203.00p 1,099.93p 1,144.00p 237135
01/05/2024 1,083.00p 1,171.00p 1,083.00p 1,110.00p 229707
30/04/2024 1,119.00p 1,159.00p 1,100.00p 1,133.00p 255190
29/04/2024 1,070.00p 1,136.00p 1,070.00p 1,112.00p 196954
26/04/2024 1,080.00p 1,136.00p 1,062.00p 1,093.00p 85802
25/04/2024 1,092.00p 1,153.00p 1,074.00p 1,091.00p 108477
24/04/2024 1,099.00p 1,149.00p 1,099.00p 1,103.00p 173564
23/04/2024 1,050.00p 1,134.00p 1,050.00p 1,102.00p 125771
22/04/2024 1,073.00p 1,098.00p 1,073.00p 1,085.00p 142406
19/04/2024 1,090.00p 1,090.00p 1,055.00p 1,084.00p 98780
18/04/2024 1,090.00p 1,096.00p 1,068.88p 1,079.00p 191208
17/04/2024 1,072.00p 1,082.00p 1,062.00p 1,075.00p 110518
16/04/2024 1,072.00p 1,086.00p 1,052.00p 1,077.00p 276032
15/04/2024 1,077.00p 1,113.00p 1,052.00p 1,090.00p 130114
12/04/2024 1,100.00p 1,101.00p 1,066.00p 1,068.00p 138037
11/04/2024 1,115.00p 1,140.00p 1,097.00p 1,097.00p 385831
10/04/2024 1,105.00p 1,132.00p 1,104.00p 1,108.00p 253415
09/04/2024 1,150.00p 1,165.00p 1,107.00p 1,109.00p 186119
08/04/2024 1,129.00p 1,158.00p 1,100.00p 1,158.00p 142738
05/04/2024 1,117.00p 1,127.00p 1,097.00p 1,101.00p 112014
04/04/2024 1,125.00p 1,149.00p 1,120.00p 1,120.00p 117494
03/04/2024 1,141.00p 1,163.62p 1,124.00p 1,145.00p 172311
02/04/2024 1,206.00p 1,220.00p 1,151.00p 1,154.00p 234758
28/03/2024 1,204.00p 1,211.00p 1,176.00p 1,201.00p 204280
27/03/2024 1,198.00p 1,211.00p 1,180.00p 1,197.00p 290743
26/03/2024 1,099.00p 1,200.00p 1,071.00p 1,198.00p 375408
25/03/2024 1,083.00p 1,085.00p 1,053.00p 1,076.00p 320818
22/03/2024 1,075.00p 1,094.00p 1,061.00p 1,068.00p 164523
21/03/2024 1,100.00p 1,117.00p 1,075.00p 1,077.00p 244124
20/03/2024 1,085.00p 1,112.00p 1,085.00p 1,097.00p 166329
19/03/2024 1,085.00p 1,115.00p 1,079.85p 1,112.00p 1176257
18/03/2024 1,102.00p 1,115.00p 1,095.00p 1,103.00p 191531
15/03/2024 1,142.00p 1,151.92p 1,100.00p 1,107.00p 302406
14/03/2024 1,198.00p 1,247.00p 1,149.57p 1,150.00p 614144
13/03/2024 1,201.00p 1,208.00p 1,189.00p 1,190.00p 216295
12/03/2024 1,225.00p 1,225.00p 1,176.00p 1,204.00p 109541
11/03/2024 1,170.00p 1,208.00p 1,170.00p 1,207.00p 98249

*Close Price adjusted for both dividends and splits