Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/02/2024 1,034.00p 1,060.00p 1,032.00p 1,034.00p 204815
07/02/2024 1,064.00p 1,064.00p 1,025.00p 1,035.00p 338231
06/02/2024 993.50p 1,058.00p 993.00p 1,048.00p 188582
05/02/2024 1,028.00p 1,040.00p 1,004.00p 1,008.00p 260058
02/02/2024 1,010.00p 1,038.00p 1,008.00p 1,008.00p 142564
01/02/2024 1,010.00p 1,020.50p 995.21p 1,018.00p 180410
31/01/2024 1,032.00p 1,039.00p 1,010.00p 1,010.00p 234777
30/01/2024 1,056.00p 1,066.00p 1,019.00p 1,036.00p 203793
29/01/2024 1,052.00p 1,065.11p 1,026.00p 1,056.00p 326015
26/01/2024 1,060.00p 1,117.00p 1,049.00p 1,066.00p 784930
25/01/2024 980.00p 1,078.00p 958.00p 1,076.00p 967955
24/01/2024 989.00p 1,019.00p 989.00p 1,012.00p 108119
23/01/2024 994.50p 1,007.00p 965.50p 999.00p 304720
22/01/2024 975.50p 999.50p 972.50p 983.50p 172035
19/01/2024 990.00p 1,008.00p 986.00p 986.00p 271414
18/01/2024 998.50p 1,005.00p 988.00p 988.50p 327371
17/01/2024 1,001.00p 1,031.00p 975.00p 1,000.00p 105980
16/01/2024 1,002.00p 1,041.00p 978.94p 1,011.00p 225938
15/01/2024 966.00p 1,009.00p 955.08p 999.00p 135591
12/01/2024 961.50p 985.75p 949.50p 952.00p 251723
11/01/2024 989.00p 1,011.00p 947.00p 958.00p 355273
10/01/2024 1,020.00p 1,022.68p 988.00p 988.00p 120359
09/01/2024 996.00p 1,021.00p 996.00p 1,021.00p 153069
08/01/2024 986.00p 1,017.00p 968.00p 1,013.00p 93927
05/01/2024 1,000.00p 1,004.24p 968.00p 995.00p 95211
04/01/2024 982.00p 1,007.00p 982.00p 1,007.00p 298501
03/01/2024 1,033.00p 1,033.00p 975.50p 987.00p 273586
02/01/2024 1,021.00p 1,070.00p 997.50p 1,006.00p 157716
29/12/2023 1,050.00p 1,050.00p 1,025.00p 1,049.00p 90050
28/12/2023 1,036.00p 1,068.15p 1,036.00p 1,051.00p 252052
27/12/2023 1,040.00p 1,062.40p 1,000.00p 1,059.00p 184543
22/12/2023 1,053.00p 1,061.00p 1,008.00p 1,044.00p 106133
21/12/2023 1,050.00p 1,079.00p 1,050.00p 1,063.00p 290523
20/12/2023 1,100.00p 1,102.00p 1,062.00p 1,083.00p 325117
19/12/2023 1,065.00p 1,091.00p 1,065.00p 1,075.00p 221228
18/12/2023 1,083.00p 1,096.00p 1,075.00p 1,084.00p 95332
15/12/2023 1,103.00p 1,156.00p 1,081.00p 1,083.00p 89825
14/12/2023 1,060.00p 1,136.00p 1,060.00p 1,108.00p 265401
13/12/2023 1,088.00p 1,094.00p 1,043.00p 1,056.00p 234164
12/12/2023 1,021.00p 1,079.00p 1,021.00p 1,045.00p 475089
11/12/2023 1,069.00p 1,081.60p 1,040.00p 1,071.00p 97303
08/12/2023 1,086.00p 1,086.00p 1,048.20p 1,064.00p 138422
07/12/2023 1,050.00p 1,068.00p 1,040.00p 1,054.00p 176667
06/12/2023 1,026.00p 1,068.00p 1,021.14p 1,054.00p 139324
05/12/2023 1,043.00p 1,060.00p 1,016.00p 1,042.00p 182998
04/12/2023 1,007.00p 1,054.00p 1,002.00p 1,048.00p 249245
01/12/2023 1,044.00p 1,051.00p 1,015.00p 1,018.00p 229745
30/11/2023 1,063.00p 1,067.00p 1,030.00p 1,053.00p 210727
29/11/2023 1,099.00p 1,099.00p 1,057.00p 1,063.00p 80653
28/11/2023 1,080.00p 1,080.00p 1,034.00p 1,055.00p 185701
27/11/2023 1,079.00p 1,089.00p 1,067.00p 1,067.00p 137237
24/11/2023 1,126.00p 1,126.00p 1,062.00p 1,079.00p 159057
23/11/2023 1,084.00p 1,097.00p 1,067.00p 1,080.00p 73674
22/11/2023 1,104.00p 1,104.00p 1,053.00p 1,073.00p 112417
21/11/2023 1,050.00p 1,102.00p 1,050.00p 1,053.00p 270465
20/11/2023 1,046.00p 1,124.00p 1,046.00p 1,067.00p 135921
17/11/2023 1,030.00p 1,088.00p 1,030.00p 1,073.00p 174887
16/11/2023 1,153.00p 1,153.00p 1,047.00p 1,051.00p 193484
15/11/2023 1,128.00p 1,146.00p 1,092.00p 1,092.00p 205037
14/11/2023 1,102.00p 1,117.00p 1,047.00p 1,105.00p 103421
13/11/2023 1,081.00p 1,091.22p 1,066.00p 1,082.00p 136089
10/11/2023 1,126.00p 1,126.00p 1,071.24p 1,076.00p 161513
09/11/2023 1,118.00p 1,134.00p 1,100.00p 1,126.00p 186302
08/11/2023 1,134.00p 1,134.00p 1,071.00p 1,100.00p 219621
07/11/2023 1,084.00p 1,105.02p 1,084.00p 1,100.00p 163671
06/11/2023 1,071.00p 1,088.00p 1,069.88p 1,088.00p 220847
03/11/2023 1,008.00p 1,076.00p 1,008.00p 1,071.00p 214160
02/11/2023 989.00p 1,022.00p 988.50p 1,007.00p 205761
01/11/2023 975.00p 1,007.00p 975.00p 995.00p 331549
31/10/2023 975.00p 1,006.00p 975.00p 1,004.00p 293958
30/10/2023 950.00p 999.50p 950.00p 983.00p 222117
27/10/2023 969.00p 994.04p 956.43p 963.50p 249371
26/10/2023 950.00p 981.00p 950.00p 964.50p 272675
25/10/2023 1,000.00p 1,032.44p 971.00p 971.00p 267489
24/10/2023 1,040.00p 1,050.00p 1,009.00p 1,012.00p 337956
23/10/2023 1,014.00p 1,046.00p 1,013.64p 1,040.00p 219455
20/10/2023 1,009.00p 1,039.00p 1,002.00p 1,025.00p 481381
19/10/2023 1,005.00p 1,026.00p 1,002.00p 1,008.00p 35715
18/10/2023 1,027.00p 1,063.00p 1,002.56p 1,020.00p 111781
17/10/2023 1,024.00p 1,044.00p 1,006.00p 1,036.00p 563462
16/10/2023 1,011.00p 1,030.00p 1,003.00p 1,028.00p 341038
13/10/2023 1,019.00p 1,048.00p 1,003.00p 1,003.00p 152642
12/10/2023 1,050.00p 1,076.00p 1,038.00p 1,039.00p 189285
11/10/2023 1,150.00p 1,150.00p 1,045.00p 1,049.00p 115442
10/10/2023 1,075.00p 1,102.00p 1,065.00p 1,094.00p 175394
09/10/2023 1,041.00p 1,073.00p 1,035.29p 1,049.00p 198823
06/10/2023 1,058.00p 1,101.00p 1,044.00p 1,060.00p 368446
05/10/2023 1,095.00p 1,105.00p 1,061.00p 1,061.00p 324910
04/10/2023 1,087.00p 1,107.66p 1,082.00p 1,088.00p 188016
03/10/2023 1,106.00p 1,131.00p 1,097.00p 1,097.00p 409349
02/10/2023 1,200.00p 1,207.00p 1,129.00p 1,129.00p 158204
29/09/2023 1,250.00p 1,250.00p 1,200.00p 1,200.00p 406602
28/09/2023 1,201.00p 1,216.00p 1,177.00p 1,194.00p 116475
27/09/2023 1,223.00p 1,233.00p 1,202.00p 1,206.00p 172793
26/09/2023 1,244.00p 1,244.00p 1,219.00p 1,220.00p 120068
25/09/2023 1,243.00p 1,251.00p 1,223.40p 1,228.00p 118680
22/09/2023 1,232.00p 1,253.00p 1,215.00p 1,248.00p 220976
21/09/2023 1,270.00p 1,270.00p 1,241.00p 1,245.00p 231934
20/09/2023 1,263.00p 1,283.00p 1,248.75p 1,253.00p 322930
19/09/2023 1,270.00p 1,300.00p 1,254.00p 1,265.00p 232662
18/09/2023 1,232.00p 1,295.00p 1,232.00p 1,259.00p 121741
15/09/2023 1,316.00p 1,324.00p 1,279.00p 1,288.00p 173716
14/09/2023 1,305.00p 1,322.00p 1,266.63p 1,312.00p 214568
13/09/2023 1,305.00p 1,328.00p 1,290.14p 1,307.00p 737101
12/09/2023 1,213.00p 1,331.00p 1,206.04p 1,310.00p 867255
11/09/2023 1,283.00p 1,313.12p 1,272.00p 1,305.00p 88940
08/09/2023 1,310.00p 1,310.00p 1,271.00p 1,295.00p 153482
07/09/2023 1,270.00p 1,296.00p 1,270.00p 1,291.00p 84679
06/09/2023 1,284.00p 1,305.00p 1,279.00p 1,295.00p 73629
05/09/2023 1,286.00p 1,304.00p 1,284.00p 1,297.00p 111092
04/09/2023 1,270.00p 1,294.00p 1,268.12p 1,288.00p 89811
01/09/2023 1,289.00p 1,307.00p 1,256.00p 1,283.00p 98688
31/08/2023 1,305.00p 1,345.00p 1,302.00p 1,313.00p 159162
30/08/2023 1,286.00p 1,329.00p 1,277.42p 1,314.00p 90814
29/08/2023 1,266.00p 1,297.84p 1,264.00p 1,294.00p 58251
25/08/2023 1,270.00p 1,302.00p 1,253.00p 1,259.00p 61854
24/08/2023 1,243.00p 1,280.00p 1,238.00p 1,263.00p 111348
23/08/2023 1,260.00p 1,260.00p 1,226.00p 1,241.00p 113495
22/08/2023 1,224.00p 1,286.00p 1,222.00p 1,246.00p 572299
21/08/2023 1,219.00p 1,276.52p 1,211.00p 1,232.00p 181450
18/08/2023 1,260.00p 1,265.00p 1,238.00p 1,238.00p 119609
17/08/2023 1,304.00p 1,307.80p 1,278.00p 1,278.00p 85910
16/08/2023 1,304.00p 1,326.00p 1,303.00p 1,315.00p 67182
15/08/2023 1,327.00p 1,365.00p 1,309.00p 1,319.00p 85841
14/08/2023 1,321.00p 1,343.00p 1,313.00p 1,338.00p 69014
11/08/2023 1,300.00p 1,344.00p 1,300.00p 1,323.00p 101076
10/08/2023 1,335.00p 1,341.00p 1,325.00p 1,341.00p 99774
09/08/2023 1,351.00p 1,358.00p 1,326.00p 1,326.00p 315080
08/08/2023 1,347.00p 1,400.00p 1,337.33p 1,345.00p 120712
07/08/2023 1,320.00p 1,361.00p 1,320.00p 1,347.00p 76856
04/08/2023 1,339.00p 1,340.00p 1,311.00p 1,340.00p 80309
03/08/2023 1,394.00p 1,394.00p 1,312.61p 1,327.00p 285575
02/08/2023 1,302.00p 1,350.21p 1,302.00p 1,330.00p 92919
01/08/2023 1,353.00p 1,360.00p 1,335.00p 1,348.00p 423507
31/07/2023 1,354.00p 1,366.00p 1,335.00p 1,342.00p 108120
28/07/2023 1,355.00p 1,381.00p 1,343.00p 1,370.00p 148425
27/07/2023 1,400.00p 1,412.00p 1,368.00p 1,384.00p 199459
26/07/2023 1,386.00p 1,399.00p 1,380.00p 1,388.00p 107852
25/07/2023 1,399.00p 1,428.48p 1,390.89p 1,393.00p 129459
24/07/2023 1,445.00p 1,445.00p 1,388.00p 1,407.00p 128755
21/07/2023 1,421.00p 1,436.00p 1,400.00p 1,412.00p 91928
20/07/2023 1,421.00p 1,430.00p 1,390.00p 1,410.00p 186612
19/07/2023 1,378.00p 1,422.00p 1,362.48p 1,411.00p 350700
18/07/2023 1,295.00p 1,313.00p 1,290.83p 1,298.00p 148583
17/07/2023 1,290.00p 1,303.00p 1,277.40p 1,293.00p 82126
14/07/2023 1,273.00p 1,317.00p 1,272.00p 1,306.00p 197174
13/07/2023 1,321.00p 1,321.00p 1,263.00p 1,301.00p 98807
12/07/2023 1,266.00p 1,287.00p 1,263.00p 1,285.00p 144974
11/07/2023 1,266.00p 1,266.00p 1,225.33p 1,261.00p 259574
10/07/2023 1,234.00p 1,253.50p 1,225.00p 1,243.00p 160998
07/07/2023 1,157.00p 1,242.00p 1,157.00p 1,232.00p 136465
06/07/2023 1,221.00p 1,226.00p 1,193.00p 1,212.00p 219898
05/07/2023 1,230.00p 1,234.00p 1,212.95p 1,225.00p 151862
04/07/2023 1,226.00p 1,229.00p 1,207.00p 1,219.00p 88061
03/07/2023 1,218.00p 1,225.00p 1,185.00p 1,219.00p 158634
30/06/2023 1,179.00p 1,231.00p 1,131.90p 1,219.00p 626064
29/06/2023 1,220.00p 1,230.00p 1,184.46p 1,226.00p 142304
28/06/2023 1,224.00p 1,224.00p 1,187.02p 1,198.00p 144209
27/06/2023 1,210.00p 1,220.00p 1,192.00p 1,200.00p 487694
26/06/2023 1,272.00p 1,272.00p 1,205.75p 1,220.00p 500348
23/06/2023 1,259.00p 1,264.00p 1,237.00p 1,250.00p 268266
22/06/2023 1,239.00p 1,314.00p 1,239.00p 1,250.00p 212774
21/06/2023 1,332.00p 1,362.00p 1,258.00p 1,264.00p 271149
20/06/2023 1,280.00p 1,336.94p 1,280.00p 1,303.00p 220391
19/06/2023 1,346.00p 1,356.00p 1,319.00p 1,326.00p 288140
16/06/2023 1,310.00p 1,336.00p 1,305.00p 1,317.00p 265851
15/06/2023 1,280.00p 1,330.00p 1,280.00p 1,295.00p 168827
14/06/2023 1,340.00p 1,341.00p 1,310.00p 1,310.00p 258525
13/06/2023 1,318.00p 1,352.00p 1,286.86p 1,324.00p 192695
12/06/2023 1,315.00p 1,315.00p 1,290.00p 1,297.00p 160775
09/06/2023 1,341.00p 1,369.00p 1,285.00p 1,285.00p 383201
08/06/2023 1,340.00p 1,388.00p 1,322.87p 1,367.00p 167795
07/06/2023 1,360.00p 1,400.00p 1,341.00p 1,400.00p 117209
06/06/2023 1,418.00p 1,418.00p 1,362.00p 1,393.00p 111307
05/06/2023 1,419.00p 1,419.00p 1,369.00p 1,393.00p 117933
02/06/2023 1,379.00p 1,417.20p 1,365.32p 1,412.00p 149371
01/06/2023 1,358.00p 1,394.00p 1,355.00p 1,370.00p 146451
31/05/2023 1,365.00p 1,427.00p 1,341.00p 1,355.00p 462927
30/05/2023 1,450.00p 1,489.00p 1,373.00p 1,407.00p 242220
26/05/2023 1,419.00p 1,445.00p 1,407.00p 1,445.00p 215635
25/05/2023 1,440.00p 1,440.00p 1,394.00p 1,423.00p 154307
24/05/2023 1,460.00p 1,460.00p 1,421.00p 1,434.00p 546919
23/05/2023 1,420.00p 1,469.00p 1,420.00p 1,456.00p 147069
22/05/2023 1,447.00p 1,476.00p 1,441.41p 1,453.00p 126797
19/05/2023 1,450.00p 1,464.00p 1,427.30p 1,442.00p 122313
18/05/2023 1,450.00p 1,459.00p 1,436.68p 1,454.00p 220395
17/05/2023 1,426.00p 1,454.00p 1,414.00p 1,447.00p 186178
16/05/2023 1,440.00p 1,460.00p 1,412.00p 1,438.00p 135680
15/05/2023 1,400.00p 1,458.00p 1,400.00p 1,439.00p 163852
12/05/2023 1,440.00p 1,457.00p 1,412.00p 1,438.00p 154382
11/05/2023 1,426.00p 1,460.00p 1,396.00p 1,438.00p 215361
10/05/2023 1,420.00p 1,424.00p 1,358.00p 1,408.00p 485475
09/05/2023 1,405.00p 1,450.00p 1,405.00p 1,431.00p 343660
05/05/2023 1,367.00p 1,468.00p 1,364.00p 1,408.00p 698309
04/05/2023 1,373.00p 1,384.50p 1,340.00p 1,357.00p 421694
03/05/2023 1,360.00p 1,403.00p 1,360.00p 1,375.00p 213232
02/05/2023 1,372.00p 1,393.00p 1,346.00p 1,378.00p 612658
28/04/2023 1,317.00p 1,372.00p 1,315.00p 1,356.00p 846585
27/04/2023 1,398.00p 1,416.00p 1,293.00p 1,320.00p 2090612
26/04/2023 1,296.00p 1,469.00p 1,288.00p 1,427.00p 1556744

*Close Price adjusted for both dividends and splits