Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/04/2023 1,283.00p 1,310.00p 1,268.00p 1,307.00p 363305
24/04/2023 1,281.00p 1,298.00p 1,265.00p 1,282.00p 327876
21/04/2023 1,255.00p 1,306.00p 1,255.00p 1,296.00p 295541
20/04/2023 1,278.00p 1,286.58p 1,260.00p 1,279.00p 330170
19/04/2023 1,273.00p 1,292.00p 1,259.00p 1,281.00p 353427
18/04/2023 1,292.00p 1,294.00p 1,260.00p 1,267.00p 208158
17/04/2023 1,277.00p 1,306.00p 1,277.00p 1,283.00p 213152
14/04/2023 1,280.00p 1,286.75p 1,271.34p 1,272.00p 158450
13/04/2023 1,240.00p 1,296.61p 1,221.00p 1,279.00p 740502
12/04/2023 1,261.00p 1,294.34p 1,256.00p 1,269.00p 161434
11/04/2023 1,302.00p 1,311.00p 1,245.00p 1,265.00p 246242
06/04/2023 1,272.00p 1,298.00p 1,250.00p 1,298.00p 254006
05/04/2023 1,290.00p 1,300.00p 1,250.00p 1,250.00p 460632
04/04/2023 1,290.00p 1,303.00p 1,277.00p 1,290.00p 287015
03/04/2023 1,304.00p 1,304.00p 1,266.00p 1,290.00p 248217
31/03/2023 1,271.00p 1,298.00p 1,246.00p 1,284.00p 225225
30/03/2023 1,254.00p 1,293.00p 1,243.00p 1,265.00p 347206
29/03/2023 1,230.00p 1,260.00p 1,196.00p 1,244.00p 353844
28/03/2023 1,200.00p 1,210.66p 1,175.35p 1,205.00p 362358
27/03/2023 1,225.00p 1,225.00p 1,182.00p 1,200.00p 248488
24/03/2023 1,200.00p 1,235.00p 1,185.00p 1,211.00p 473807
23/03/2023 1,190.00p 1,221.30p 1,180.00p 1,193.00p 520705
22/03/2023 1,129.00p 1,209.00p 1,104.39p 1,180.00p 882725
21/03/2023 1,050.00p 1,089.42p 1,050.00p 1,078.00p 1792804
20/03/2023 1,035.00p 1,055.00p 1,015.04p 1,052.00p 144992
17/03/2023 1,074.00p 1,087.00p 1,029.00p 1,045.00p 649381
16/03/2023 1,060.00p 1,066.00p 1,026.00p 1,058.00p 353026
15/03/2023 1,050.00p 1,080.00p 1,020.00p 1,031.00p 441809
14/03/2023 1,030.00p 1,078.00p 1,030.00p 1,073.00p 215015
13/03/2023 1,103.00p 1,103.00p 1,020.00p 1,055.00p 286753
10/03/2023 1,088.00p 1,088.00p 1,040.00p 1,061.00p 337703
09/03/2023 1,070.00p 1,107.00p 1,067.81p 1,093.00p 175977
08/03/2023 1,050.00p 1,103.00p 1,041.90p 1,099.00p 293721
07/03/2023 1,050.00p 1,099.00p 1,046.00p 1,089.00p 362803
06/03/2023 1,098.00p 1,111.00p 1,068.40p 1,070.00p 195933
03/03/2023 1,068.00p 1,111.00p 1,037.63p 1,098.00p 409553
02/03/2023 1,051.00p 1,085.00p 1,043.00p 1,074.00p 637601
01/03/2023 1,066.00p 1,077.00p 1,050.00p 1,050.00p 374682
28/02/2023 1,075.00p 1,097.00p 1,056.00p 1,065.00p 660824
27/02/2023 1,058.00p 1,099.00p 1,051.00p 1,080.00p 342273
24/02/2023 1,100.00p 1,101.00p 1,059.00p 1,065.00p 254800
23/02/2023 1,075.00p 1,098.00p 1,069.86p 1,077.00p 144875
22/02/2023 1,128.00p 1,128.00p 1,056.00p 1,065.00p 387454
21/02/2023 1,128.00p 1,128.00p 1,097.63p 1,099.00p 402937
20/02/2023 1,101.00p 1,116.00p 1,082.53p 1,113.00p 748888
17/02/2023 1,146.00p 1,146.00p 1,082.00p 1,100.00p 261385
16/02/2023 1,120.00p 1,133.00p 1,091.00p 1,104.00p 153757
15/02/2023 1,080.00p 1,125.00p 1,080.00p 1,118.00p 194100
14/02/2023 1,107.00p 1,114.00p 1,085.00p 1,096.00p 343605
13/02/2023 1,110.00p 1,125.00p 1,084.00p 1,103.00p 309385
10/02/2023 1,110.00p 1,118.59p 1,081.00p 1,105.00p 209191
09/02/2023 1,115.00p 1,128.00p 1,080.00p 1,120.00p 268700
08/02/2023 1,093.00p 1,152.00p 1,093.00p 1,115.00p 366629
07/02/2023 1,111.00p 1,131.00p 1,094.00p 1,110.00p 354322
06/02/2023 1,116.00p 1,127.00p 1,078.00p 1,110.00p 437419
03/02/2023 1,134.00p 1,152.50p 1,118.00p 1,134.00p 254364
02/02/2023 1,091.00p 1,157.00p 1,072.00p 1,152.00p 418833
01/02/2023 1,040.00p 1,108.00p 1,040.00p 1,089.00p 400963
31/01/2023 1,075.00p 1,108.00p 1,075.00p 1,089.00p 262762
30/01/2023 1,030.00p 1,100.00p 1,030.00p 1,096.00p 439146
27/01/2023 1,015.00p 1,046.00p 1,007.49p 1,040.00p 512726
26/01/2023 990.00p 1,088.16p 944.50p 1,019.00p 2554408
25/01/2023 1,129.00p 1,147.45p 1,105.00p 1,117.00p 633654
24/01/2023 1,107.00p 1,138.00p 1,106.00p 1,125.00p 859068
23/01/2023 1,121.00p 1,148.00p 1,088.00p 1,107.00p 511513
20/01/2023 1,078.00p 1,115.00p 1,067.00p 1,115.00p 359348
19/01/2023 1,039.00p 1,097.00p 1,031.00p 1,078.00p 625548
18/01/2023 1,050.00p 1,088.00p 1,032.00p 1,042.00p 605596
17/01/2023 1,065.00p 1,092.00p 1,055.00p 1,086.00p 726367
16/01/2023 1,007.00p 1,085.00p 1,007.00p 1,073.00p 420524
13/01/2023 1,080.00p 1,080.00p 1,014.00p 1,017.00p 1250936
12/01/2023 991.50p 1,083.00p 981.64p 1,083.00p 1445772
11/01/2023 1,050.00p 1,055.00p 1,030.00p 1,030.00p 279512
10/01/2023 1,094.00p 1,094.00p 1,036.00p 1,037.00p 488075
09/01/2023 1,090.00p 1,090.00p 1,043.00p 1,060.00p 221125
06/01/2023 1,039.00p 1,067.00p 1,029.00p 1,057.00p 570287
05/01/2023 1,085.00p 1,099.00p 1,026.00p 1,039.00p 828016
04/01/2023 1,085.00p 1,085.00p 1,054.00p 1,080.00p 694614
03/01/2023 1,048.00p 1,089.00p 1,037.00p 1,057.00p 223816
30/12/2022 1,045.00p 1,064.38p 1,031.00p 1,031.00p 102707
29/12/2022 1,062.00p 1,073.80p 1,041.00p 1,058.00p 125424
28/12/2022 1,036.00p 1,081.00p 1,036.00p 1,066.00p 245357
23/12/2022 1,039.00p 1,051.00p 1,026.00p 1,036.00p 75827
22/12/2022 1,058.00p 1,077.24p 1,041.00p 1,043.00p 115906
21/12/2022 1,038.00p 1,074.00p 1,032.60p 1,060.00p 335240
20/12/2022 1,037.00p 1,047.00p 1,031.00p 1,037.00p 288681
19/12/2022 1,047.00p 1,064.00p 1,035.00p 1,046.00p 165083
16/12/2022 1,058.00p 1,068.00p 1,039.00p 1,046.00p 442906
15/12/2022 1,097.00p 1,099.00p 1,067.00p 1,069.00p 348972
14/12/2022 1,077.00p 1,092.00p 1,058.00p 1,084.00p 200003
13/12/2022 1,043.00p 1,120.00p 1,034.00p 1,086.00p 674655
12/12/2022 1,085.00p 1,099.75p 1,052.00p 1,052.00p 299999
09/12/2022 1,097.00p 1,103.00p 1,080.00p 1,087.00p 332021
08/12/2022 1,106.00p 1,119.00p 1,085.00p 1,085.00p 224033
07/12/2022 1,113.00p 1,122.25p 1,083.00p 1,109.00p 219359
06/12/2022 1,149.00p 1,149.00p 1,073.00p 1,111.00p 438282
05/12/2022 1,200.00p 1,210.00p 1,143.00p 1,143.00p 222361
02/12/2022 1,130.00p 1,208.00p 1,121.36p 1,191.00p 316073
01/12/2022 1,180.00p 1,180.00p 1,122.00p 1,132.00p 375635
30/11/2022 1,180.00p 1,184.00p 1,153.00p 1,165.00p 403044
29/11/2022 1,186.00p 1,187.00p 1,162.00p 1,162.00p 261933
28/11/2022 1,210.00p 1,210.00p 1,155.00p 1,178.00p 207582
25/11/2022 1,189.00p 1,208.00p 1,146.00p 1,177.00p 282546
24/11/2022 1,168.00p 1,193.00p 1,148.84p 1,186.00p 181771
23/11/2022 1,146.00p 1,163.00p 1,118.00p 1,163.00p 128712
22/11/2022 1,150.00p 1,150.00p 1,122.00p 1,135.00p 188264
21/11/2022 1,070.00p 1,141.19p 1,070.00p 1,133.00p 325103
18/11/2022 1,044.00p 1,112.00p 1,044.00p 1,100.00p 258486
17/11/2022 1,038.00p 1,064.14p 1,025.00p 1,043.00p 237815
16/11/2022 1,042.00p 1,100.87p 1,042.00p 1,056.00p 299589
15/11/2022 1,094.00p 1,142.00p 1,090.00p 1,090.00p 399441
14/11/2022 1,125.00p 1,125.00p 1,070.00p 1,123.00p 434531
11/11/2022 1,012.00p 1,159.00p 1,012.00p 1,110.00p 514485
10/11/2022 955.00p 1,027.00p 953.00p 1,026.00p 398088
09/11/2022 982.50p 983.50p 950.50p 966.00p 624408
08/11/2022 985.00p 993.03p 967.00p 983.50p 292974
07/11/2022 926.00p 997.50p 926.00p 988.50p 411461
04/11/2022 980.00p 990.00p 936.50p 936.50p 402210
03/11/2022 980.50p 1,004.50p 963.00p 981.50p 640090
02/11/2022 984.00p 1,011.00p 975.50p 1,000.00p 510435
01/11/2022 953.00p 1,018.00p 953.00p 975.00p 278495
31/10/2022 971.00p 984.00p 950.00p 955.50p 263517
28/10/2022 960.50p 991.00p 949.50p 974.00p 239443
27/10/2022 1,020.00p 1,020.00p 972.50p 984.00p 313944
26/10/2022 979.00p 1,012.00p 957.74p 1,003.00p 480571
25/10/2022 945.00p 973.50p 924.25p 973.50p 272947
24/10/2022 936.50p 976.50p 911.16p 945.00p 210227
21/10/2022 941.00p 941.00p 919.00p 931.50p 232233
20/10/2022 923.50p 946.00p 920.00p 940.50p 324413
19/10/2022 971.00p 971.00p 920.00p 928.50p 344344
18/10/2022 979.00p 981.00p 951.50p 970.00p 319679
17/10/2022 955.00p 970.50p 910.50p 959.00p 297070
14/10/2022 972.00p 974.00p 935.50p 971.00p 535026
13/10/2022 905.00p 951.00p 896.00p 940.50p 1520969
12/10/2022 898.00p 909.00p 875.50p 900.00p 329247
11/10/2022 897.50p 911.50p 869.40p 894.50p 326339
10/10/2022 835.00p 889.50p 835.00p 875.50p 171211
07/10/2022 860.00p 871.00p 838.50p 842.00p 421419
06/10/2022 888.50p 899.00p 858.00p 866.50p 323211
05/10/2022 911.00p 934.00p 858.00p 872.50p 225057
04/10/2022 853.00p 899.50p 842.17p 893.00p 453364
03/10/2022 855.00p 855.00p 805.50p 844.50p 404804
30/09/2022 833.00p 849.50p 815.00p 837.50p 390241
29/09/2022 850.00p 899.00p 810.98p 821.50p 402352
28/09/2022 880.00p 892.50p 816.00p 869.50p 463158
27/09/2022 925.00p 936.98p 871.00p 880.00p 445050
26/09/2022 890.00p 949.50p 884.61p 933.50p 354698
23/09/2022 937.00p 947.00p 870.00p 886.50p 632204
22/09/2022 902.00p 954.50p 892.50p 937.00p 553334
21/09/2022 890.00p 920.50p 884.50p 912.50p 326390
20/09/2022 921.00p 941.50p 893.50p 897.00p 542399
19/09/2022 900.00p 915.00p 883.42p 905.00p 756143
16/09/2022 900.00p 915.00p 883.42p 905.00p 756143
15/09/2022 966.00p 987.50p 888.00p 915.00p 728826
14/09/2022 980.00p 1,039.00p 967.50p 981.50p 772172
13/09/2022 988.00p 1,113.00p 976.00p 988.50p 1500511
12/09/2022 901.00p 951.00p 893.00p 949.00p 375309
09/09/2022 863.50p 910.50p 862.50p 901.00p 378780
08/09/2022 880.00p 885.00p 852.54p 880.50p 236987
07/09/2022 856.00p 880.00p 832.50p 875.50p 266251
06/09/2022 843.50p 895.06p 832.50p 870.50p 468648
05/09/2022 867.50p 881.78p 824.50p 837.00p 510720
02/09/2022 876.00p 920.00p 875.50p 875.50p 593761
01/09/2022 905.00p 908.66p 874.00p 880.00p 500435
31/08/2022 905.00p 928.00p 905.00p 915.00p 305595
30/08/2022 902.50p 929.50p 894.50p 917.50p 462744
29/08/2022 912.00p 934.50p 903.00p 904.50p 452227
26/08/2022 912.00p 934.50p 903.00p 904.50p 452048
25/08/2022 956.00p 973.72p 898.96p 904.50p 385091
24/08/2022 956.50p 1,005.00p 936.00p 951.00p 252165
23/08/2022 950.00p 988.50p 934.00p 959.00p 277209
22/08/2022 1,021.00p 1,035.00p 956.00p 956.00p 394176
19/08/2022 1,027.00p 1,047.00p 1,017.00p 1,034.00p 266827
18/08/2022 1,031.00p 1,049.20p 1,022.00p 1,034.00p 327386
17/08/2022 1,028.00p 1,046.00p 1,010.00p 1,043.00p 266826
16/08/2022 1,008.00p 1,054.00p 1,005.00p 1,020.00p 291266
15/08/2022 1,033.00p 1,034.00p 1,010.00p 1,011.00p 151017
12/08/2022 1,000.00p 1,032.00p 1,000.00p 1,020.00p 205325
11/08/2022 1,020.00p 1,054.00p 1,009.00p 1,011.00p 341795
10/08/2022 1,069.00p 1,069.00p 997.00p 1,030.00p 439442
09/08/2022 1,064.00p 1,064.00p 1,015.00p 1,022.00p 335321
08/08/2022 1,023.00p 1,052.00p 1,019.00p 1,044.00p 352385
05/08/2022 1,034.00p 1,052.00p 1,021.00p 1,023.00p 209289
04/08/2022 1,072.00p 1,078.35p 1,019.00p 1,025.00p 509142
03/08/2022 1,007.00p 1,037.00p 1,001.00p 1,023.00p 480107
02/08/2022 1,059.00p 1,071.00p 1,001.00p 1,014.00p 489911
01/08/2022 1,086.00p 1,095.00p 1,061.56p 1,080.00p 245974
29/07/2022 1,079.00p 1,103.00p 1,043.00p 1,072.00p 550151
28/07/2022 1,040.00p 1,066.00p 1,020.50p 1,065.00p 510100
27/07/2022 1,019.00p 1,068.00p 1,019.00p 1,025.00p 355919
26/07/2022 1,075.00p 1,099.00p 1,001.06p 1,017.00p 927308
25/07/2022 1,054.00p 1,089.44p 1,044.00p 1,077.00p 328050
22/07/2022 1,023.00p 1,102.00p 1,000.00p 1,070.00p 860003
21/07/2022 1,061.00p 1,100.00p 1,016.00p 1,060.00p 594830
20/07/2022 1,093.00p 1,118.30p 1,011.88p 1,061.00p 1117824
19/07/2022 878.00p 1,053.00p 877.66p 1,048.00p 1801373
18/07/2022 916.00p 991.00p 855.50p 921.50p 2512081
15/07/2022 900.00p 942.50p 804.50p 866.50p 5564670
14/07/2022 1,203.00p 1,247.60p 1,189.00p 1,199.00p 312201
13/07/2022 1,210.00p 1,266.00p 1,210.00p 1,240.00p 397620

*Close Price adjusted for both dividends and splits