Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/03/2020 1,004.00p 1,068.50p 986.64p 1,050.00p 1272816
11/03/2020 1,150.00p 1,181.50p 1,073.00p 1,080.00p 1367335
10/03/2020 1,138.00p 1,210.00p 1,138.00p 1,155.50p 1140036
09/03/2020 1,135.00p 1,162.83p 1,092.00p 1,129.50p 1006941
06/03/2020 1,260.00p 1,275.50p 1,226.50p 1,237.50p 971957
05/03/2020 1,325.00p 1,326.24p 1,258.00p 1,300.50p 449448
04/03/2020 1,276.00p 1,318.44p 1,260.70p 1,310.00p 696638
03/03/2020 1,277.00p 1,313.50p 1,263.50p 1,272.00p 409321
02/03/2020 1,300.00p 1,329.75p 1,213.80p 1,263.50p 991819
28/02/2020 1,295.50p 1,296.05p 1,238.00p 1,262.00p 851112
27/02/2020 1,360.00p 1,360.00p 1,279.26p 1,314.50p 975463
26/02/2020 1,366.50p 1,405.02p 1,330.00p 1,351.00p 850025
25/02/2020 1,471.00p 1,471.00p 1,379.50p 1,395.00p 298394
24/02/2020 1,441.50p 1,442.00p 1,376.50p 1,433.00p 467589
21/02/2020 1,497.00p 1,548.00p 1,446.50p 1,457.50p 395337
20/02/2020 1,467.00p 1,530.50p 1,467.00p 1,487.00p 577839
19/02/2020 1,464.50p 1,501.50p 1,437.90p 1,485.00p 391262
18/02/2020 1,400.00p 1,438.50p 1,384.50p 1,430.00p 308975
17/02/2020 1,445.50p 1,463.10p 1,396.00p 1,399.50p 319441
14/02/2020 1,450.00p 1,470.50p 1,435.00p 1,445.50p 219519
13/02/2020 1,466.50p 1,503.50p 1,450.00p 1,455.50p 476588
12/02/2020 1,478.50p 1,517.00p 1,435.00p 1,485.00p 768459
11/02/2020 1,437.00p 1,465.00p 1,413.50p 1,429.00p 383282
10/02/2020 1,371.00p 1,435.00p 1,365.00p 1,417.00p 396289
07/02/2020 1,391.00p 1,415.19p 1,366.50p 1,374.00p 385730
06/02/2020 1,420.00p 1,420.50p 1,374.50p 1,405.50p 308102
05/02/2020 1,390.00p 1,450.50p 1,375.16p 1,382.00p 563059
04/02/2020 1,363.50p 1,405.50p 1,360.53p 1,383.50p 4750399
03/02/2020 1,400.00p 1,421.92p 1,341.00p 1,365.00p 904285
31/01/2020 1,393.50p 1,427.00p 1,375.00p 1,376.00p 654812
30/01/2020 1,427.00p 1,437.85p 1,385.00p 1,415.00p 687658
29/01/2020 1,437.00p 1,450.00p 1,425.00p 1,443.50p 724161
28/01/2020 1,474.00p 1,487.74p 1,420.00p 1,432.50p 908443
27/01/2020 1,525.00p 1,540.51p 1,445.00p 1,460.00p 1367340
24/01/2020 1,575.00p 1,587.67p 1,510.00p 1,533.00p 1007320
23/01/2020 1,630.00p 1,630.00p 1,559.77p 1,566.50p 1711210
22/01/2020 1,492.50p 1,643.00p 1,492.50p 1,630.00p 3378354
21/01/2020 1,460.00p 1,504.38p 1,427.50p 1,492.50p 2948384
20/01/2020 1,683.50p 1,690.00p 1,411.00p 1,453.00p 6120113
17/01/2020 1,992.00p 2,037.12p 1,988.77p 1,995.00p 245221
16/01/2020 2,093.00p 2,101.00p 1,980.00p 1,990.50p 520904
15/01/2020 2,011.00p 2,104.00p 2,000.00p 2,082.00p 662674
14/01/2020 1,947.00p 2,018.03p 1,944.49p 2,000.00p 454473
13/01/2020 1,892.50p 1,956.00p 1,892.50p 1,949.50p 545577
10/01/2020 1,895.00p 1,928.00p 1,887.50p 1,891.00p 646295
09/01/2020 1,926.00p 1,932.12p 1,893.00p 1,895.00p 639377
08/01/2020 1,955.00p 1,984.00p 1,900.00p 1,914.50p 1439676
07/01/2020 2,095.00p 2,126.00p 1,952.00p 1,955.00p 402128
06/01/2020 2,059.00p 2,114.00p 2,034.00p 2,063.00p 220841
03/01/2020 2,080.00p 2,097.00p 2,052.00p 2,082.00p 298268
02/01/2020 2,101.00p 2,130.00p 2,088.00p 2,091.00p 277543
31/12/2019 2,186.00p 2,186.00p 2,077.00p 2,093.00p 65118
30/12/2019 2,135.00p 2,151.00p 2,108.00p 2,132.00p 145152
27/12/2019 2,148.00p 2,160.00p 2,088.00p 2,133.00p 274305
24/12/2019 2,173.00p 2,173.00p 2,131.00p 2,150.00p 26773
23/12/2019 2,106.00p 2,187.00p 2,106.00p 2,150.00p 272137
20/12/2019 2,112.00p 2,146.00p 2,088.00p 2,106.00p 379673
19/12/2019 2,150.00p 2,187.00p 2,077.00p 2,125.00p 349436
18/12/2019 2,012.00p 2,145.00p 1,993.00p 2,139.00p 779383
17/12/2019 2,100.00p 2,110.00p 1,988.41p 2,027.00p 560043
16/12/2019 2,116.00p 2,132.00p 2,080.56p 2,124.00p 376124
13/12/2019 2,109.00p 2,196.72p 2,060.62p 2,090.00p 478231
12/12/2019 2,133.00p 2,142.00p 2,091.00p 2,098.00p 188177
11/12/2019 2,104.00p 2,141.00p 2,068.85p 2,110.00p 230380
10/12/2019 2,135.00p 2,210.00p 2,098.00p 2,123.00p 403748
09/12/2019 2,150.00p 2,165.21p 2,078.00p 2,126.00p 306635
06/12/2019 2,200.00p 2,230.00p 2,146.00p 2,153.00p 465893
05/12/2019 2,170.00p 2,297.00p 2,156.62p 2,206.00p 586432
04/12/2019 2,176.00p 2,176.00p 2,113.00p 2,157.00p 316714
03/12/2019 2,129.00p 2,171.00p 2,129.00p 2,159.00p 290404
02/12/2019 2,169.00p 2,197.15p 2,136.09p 2,153.00p 368590
29/11/2019 2,214.00p 2,241.00p 2,180.00p 2,188.00p 537356
28/11/2019 2,245.00p 2,270.00p 2,195.00p 2,248.00p 317133
27/11/2019 2,183.00p 2,263.00p 2,183.00p 2,249.00p 408321
26/11/2019 2,179.00p 2,220.00p 2,173.00p 2,200.00p 560099
25/11/2019 2,118.00p 2,223.00p 2,094.00p 2,185.00p 1098581
22/11/2019 2,010.00p 2,099.00p 2,001.00p 2,095.00p 650006
21/11/2019 2,023.00p 2,031.24p 1,906.50p 2,004.00p 737618
20/11/2019 1,717.00p 2,126.00p 1,717.00p 2,004.00p 1742352
19/11/2019 1,927.00p 1,927.00p 1,840.50p 1,858.50p 1026617
18/11/2019 1,868.50p 1,955.00p 1,862.50p 1,907.00p 970151
15/11/2019 1,779.50p 1,875.00p 1,750.50p 1,846.00p 868264
14/11/2019 1,739.50p 1,787.00p 1,716.00p 1,770.00p 568798
13/11/2019 1,734.00p 1,745.76p 1,697.02p 1,732.50p 628791
12/11/2019 1,772.00p 1,772.00p 1,720.00p 1,737.50p 572112
11/11/2019 1,785.00p 1,789.75p 1,745.50p 1,758.00p 316486
08/11/2019 1,815.50p 1,823.00p 1,771.00p 1,782.50p 586483
07/11/2019 1,762.00p 1,818.50p 1,752.50p 1,805.50p 480448
06/11/2019 1,790.00p 1,821.50p 1,762.00p 1,765.00p 665303
05/11/2019 1,820.00p 1,867.50p 1,787.50p 1,787.50p 1214327
04/11/2019 1,934.00p 1,938.50p 1,798.00p 1,820.00p 1641025
01/11/2019 1,865.00p 1,925.50p 1,766.50p 1,916.50p 1202789
31/10/2019 1,888.50p 1,915.50p 1,847.00p 1,860.00p 814075
30/10/2019 1,978.00p 2,009.96p 1,852.52p 1,900.00p 1899129
29/10/2019 2,045.00p 2,057.00p 1,964.50p 1,981.00p 953871
28/10/2019 2,077.00p 2,091.00p 1,980.00p 2,045.00p 1335443
25/10/2019 2,107.00p 2,142.00p 2,090.00p 2,090.00p 286114
24/10/2019 2,140.00p 2,177.00p 2,104.00p 2,130.00p 322351
23/10/2019 2,132.00p 2,165.00p 2,106.00p 2,125.00p 328827
22/10/2019 2,188.00p 2,188.00p 2,135.00p 2,135.00p 318402
21/10/2019 2,158.00p 2,186.00p 2,114.00p 2,169.00p 261437
18/10/2019 2,186.00p 2,194.00p 2,119.00p 2,125.00p 328494
17/10/2019 2,200.00p 2,238.00p 2,167.00p 2,167.00p 206682
16/10/2019 2,200.00p 2,233.45p 2,162.00p 2,200.00p 192111
15/10/2019 2,213.00p 2,221.00p 2,163.91p 2,200.00p 396850
14/10/2019 2,199.00p 2,199.00p 2,102.90p 2,170.00p 380178
11/10/2019 2,120.00p 2,195.00p 2,105.00p 2,195.00p 276336
10/10/2019 2,111.00p 2,125.00p 2,078.00p 2,115.00p 297683
09/10/2019 2,128.00p 2,131.00p 2,078.00p 2,100.00p 376657
08/10/2019 2,133.00p 2,154.00p 2,101.00p 2,112.00p 323093
07/10/2019 2,234.00p 2,260.00p 2,125.00p 2,125.00p 1005384
04/10/2019 2,279.00p 2,315.75p 2,176.76p 2,247.00p 686715
03/10/2019 2,372.00p 2,381.00p 2,330.00p 2,373.00p 267211
02/10/2019 2,404.00p 2,404.00p 2,331.00p 2,346.00p 411985
01/10/2019 2,424.00p 2,462.00p 2,386.00p 2,395.00p 281443
30/09/2019 2,400.00p 2,470.00p 2,376.00p 2,423.00p 360400
27/09/2019 2,378.00p 2,428.00p 2,378.00p 2,421.00p 288558
26/09/2019 2,424.00p 2,428.00p 2,369.00p 2,388.00p 244172
25/09/2019 2,380.00p 2,405.00p 2,331.00p 2,390.00p 169839
24/09/2019 2,359.00p 2,415.00p 2,359.00p 2,410.00p 152250
23/09/2019 2,418.00p 2,436.00p 2,350.84p 2,362.00p 189660
20/09/2019 2,464.00p 2,492.14p 2,407.00p 2,407.00p 193452
19/09/2019 2,419.00p 2,489.00p 2,383.40p 2,464.00p 415066
18/09/2019 2,392.00p 2,485.00p 2,335.26p 2,388.00p 342584
17/09/2019 2,287.00p 2,399.00p 2,267.00p 2,395.00p 453575
16/09/2019 2,288.00p 2,327.00p 2,242.00p 2,288.00p 217291
13/09/2019 2,289.00p 2,303.00p 2,266.00p 2,280.00p 389199
12/09/2019 2,364.00p 2,369.00p 2,261.00p 2,261.00p 552511
11/09/2019 2,331.00p 2,413.00p 2,330.00p 2,342.00p 420071
10/09/2019 2,333.00p 2,333.00p 2,269.00p 2,312.00p 256963
09/09/2019 2,366.00p 2,369.00p 2,290.00p 2,316.00p 426274
06/09/2019 2,300.00p 2,362.61p 2,266.00p 2,348.00p 357763
05/09/2019 2,350.00p 2,359.00p 2,279.00p 2,300.00p 256712
04/09/2019 2,338.00p 2,363.00p 2,300.00p 2,330.00p 254714
03/09/2019 2,231.00p 2,293.00p 2,231.00p 2,293.00p 236284
02/09/2019 2,271.00p 2,321.00p 2,260.00p 2,297.00p 234432
30/08/2019 2,266.00p 2,294.00p 2,243.00p 2,260.00p 193322
29/08/2019 2,313.00p 2,326.70p 2,262.00p 2,281.00p 210214
28/08/2019 2,249.00p 2,306.00p 2,242.00p 2,294.00p 272968
27/08/2019 2,232.00p 2,284.00p 2,232.00p 2,270.00p 489610
23/08/2019 2,247.00p 2,319.00p 2,221.88p 2,243.00p 299186
22/08/2019 2,301.00p 2,313.00p 2,197.00p 2,216.00p 542250
21/08/2019 2,240.00p 2,350.00p 2,227.00p 2,300.00p 373343
20/08/2019 2,215.00p 2,218.40p 2,153.00p 2,207.00p 337589
19/08/2019 2,172.00p 2,245.00p 2,162.00p 2,222.00p 365254
16/08/2019 2,142.00p 2,165.82p 2,119.00p 2,149.00p 276930
15/08/2019 2,140.00p 2,162.00p 2,089.00p 2,141.00p 418808
14/08/2019 2,226.00p 2,226.00p 2,073.03p 2,092.00p 539192
13/08/2019 2,152.00p 2,210.00p 2,132.00p 2,210.00p 644128
12/08/2019 2,234.00p 2,249.00p 2,159.00p 2,160.00p 255506
09/08/2019 2,236.00p 2,296.00p 2,192.00p 2,192.00p 519226
08/08/2019 2,234.00p 2,259.00p 2,190.00p 2,248.00p 260212
07/08/2019 2,260.00p 2,272.73p 2,160.00p 2,211.00p 464023
06/08/2019 2,292.00p 2,314.00p 2,248.00p 2,260.00p 644355
05/08/2019 2,370.00p 2,370.00p 2,181.00p 2,292.00p 897010
02/08/2019 2,370.00p 2,406.00p 2,344.00p 2,365.00p 505319
01/08/2019 2,301.00p 2,442.00p 2,282.45p 2,442.00p 426938
31/07/2019 2,472.00p 2,500.00p 2,317.00p 2,336.00p 788936
30/07/2019 2,450.00p 2,534.00p 2,359.00p 2,460.00p 843921
29/07/2019 2,495.00p 2,569.00p 2,454.00p 2,473.00p 801303
26/07/2019 2,441.00p 2,487.00p 2,362.00p 2,475.00p 855249
25/07/2019 2,249.00p 2,457.00p 2,245.00p 2,430.00p 1544055
24/07/2019 2,088.00p 2,246.00p 2,067.00p 2,246.00p 1409327
23/07/2019 2,240.00p 2,240.00p 1,983.00p 2,079.00p 2712491
22/07/2019 2,174.00p 2,326.00p 2,174.00p 2,300.00p 640013
19/07/2019 2,232.00p 2,232.00p 2,158.00p 2,193.00p 336289
18/07/2019 2,205.00p 2,253.00p 2,160.00p 2,190.00p 375525
17/07/2019 2,156.00p 2,172.00p 2,144.00p 2,171.00p 310598
16/07/2019 2,160.00p 2,199.00p 2,128.00p 2,160.00p 346078
15/07/2019 2,213.00p 2,228.00p 2,183.00p 2,190.00p 438169
12/07/2019 2,200.00p 2,213.20p 2,128.00p 2,207.00p 565976
11/07/2019 2,202.00p 2,264.00p 2,179.00p 2,215.00p 782546
10/07/2019 2,059.00p 2,215.00p 2,032.00p 2,190.00p 1061227
09/07/2019 2,087.00p 2,087.00p 2,021.00p 2,070.00p 718048
08/07/2019 2,143.00p 2,143.48p 2,093.00p 2,095.00p 693720
05/07/2019 2,197.00p 2,221.00p 2,108.00p 2,151.00p 691029
04/07/2019 2,341.00p 2,371.00p 2,186.00p 2,190.00p 766198
03/07/2019 2,408.00p 2,480.00p 2,326.00p 2,337.00p 794480
02/07/2019 2,340.00p 2,429.00p 2,323.20p 2,380.00p 447635
01/07/2019 2,351.00p 2,373.00p 2,310.00p 2,310.00p 379716
28/06/2019 2,343.00p 2,346.00p 2,305.00p 2,318.00p 482042
27/06/2019 2,329.00p 2,368.00p 2,320.00p 2,330.00p 371504
26/06/2019 2,340.00p 2,340.00p 2,300.00p 2,325.00p 298759
25/06/2019 2,315.00p 2,348.00p 2,302.00p 2,329.00p 363431
24/06/2019 2,301.00p 2,411.00p 2,301.00p 2,301.00p 493025
21/06/2019 2,360.00p 2,376.00p 2,297.00p 2,304.00p 489776
20/06/2019 2,340.00p 2,399.00p 2,327.00p 2,358.00p 764560
19/06/2019 2,429.00p 2,442.00p 2,319.00p 2,328.00p 437805
18/06/2019 2,447.00p 2,455.00p 2,404.50p 2,415.00p 747342
17/06/2019 2,473.00p 2,473.00p 2,382.00p 2,426.00p 581993
14/06/2019 2,400.00p 2,424.00p 2,268.00p 2,424.00p 1242237
13/06/2019 2,569.00p 2,612.00p 2,440.00p 2,440.00p 737148
12/06/2019 2,700.00p 2,704.00p 2,567.00p 2,568.00p 558643
11/06/2019 2,682.00p 2,715.00p 2,661.00p 2,668.00p 466574
10/06/2019 2,678.00p 2,688.00p 2,632.00p 2,659.00p 274359
07/06/2019 2,655.00p 2,713.74p 2,646.79p 2,650.00p 244824
06/06/2019 2,654.00p 2,708.50p 2,638.00p 2,655.00p 523024
05/06/2019 2,585.00p 2,693.00p 2,579.14p 2,642.00p 640445
04/06/2019 2,612.00p 2,627.00p 2,559.00p 2,585.00p 532270
03/06/2019 2,623.00p 2,658.00p 2,618.00p 2,638.00p 268126

*Close Price adjusted for both dividends and splits