Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
31/05/2019 2,643.00p 2,690.22p 2,611.00p 2,654.00p 453425
30/05/2019 2,634.00p 2,662.00p 2,612.00p 2,659.00p 450467
29/05/2019 2,700.00p 2,701.00p 2,586.00p 2,638.00p 675787
28/05/2019 2,755.00p 2,764.00p 2,705.00p 2,721.00p 401673
24/05/2019 2,823.00p 2,846.95p 2,738.00p 2,755.00p 462812
23/05/2019 2,867.00p 2,873.00p 2,801.00p 2,816.00p 235075
22/05/2019 2,899.00p 2,910.00p 2,868.00p 2,880.00p 238872
21/05/2019 2,897.00p 2,925.00p 2,877.00p 2,880.00p 339264
20/05/2019 2,955.00p 2,973.00p 2,880.00p 2,885.00p 257101
17/05/2019 3,012.00p 3,023.00p 2,916.00p 2,940.00p 270344
16/05/2019 3,044.00p 3,060.00p 2,989.20p 3,015.00p 383064
15/05/2019 3,045.00p 3,085.00p 2,998.00p 3,035.00p 375743
14/05/2019 3,005.00p 3,037.00p 2,973.00p 3,025.00p 354779
13/05/2019 3,044.00p 3,048.00p 2,914.64p 2,972.00p 626967
10/05/2019 3,057.00p 3,092.00p 3,025.00p 3,050.00p 199634
09/05/2019 3,124.00p 3,129.00p 3,019.00p 3,053.00p 262185
08/05/2019 3,132.00p 3,177.00p 3,111.00p 3,143.00p 317631
07/05/2019 3,125.00p 3,220.00p 3,122.60p 3,158.00p 410743
03/05/2019 3,205.00p 3,205.00p 3,137.00p 3,189.00p 278512
02/05/2019 3,290.00p 3,290.00p 3,148.00p 3,199.00p 326477
01/05/2019 3,149.00p 3,218.33p 3,149.00p 3,185.00p 206943
30/04/2019 3,116.00p 3,159.00p 3,096.00p 3,144.00p 179253
29/04/2019 3,099.00p 3,132.00p 3,081.00p 3,120.00p 252319
26/04/2019 3,098.00p 3,119.00p 3,068.00p 3,119.00p 167917
25/04/2019 3,252.00p 3,252.00p 3,066.00p 3,111.00p 228567
24/04/2019 3,113.00p 3,125.00p 3,071.00p 3,121.00p 213239
23/04/2019 3,156.00p 3,156.00p 3,070.00p 3,095.00p 315521
18/04/2019 3,128.00p 3,178.17p 3,094.00p 3,117.00p 513188
17/04/2019 3,094.00p 3,129.00p 3,082.00p 3,105.00p 598040
16/04/2019 3,099.00p 3,111.60p 3,042.00p 3,100.00p 368813
15/04/2019 3,075.00p 3,097.00p 3,040.00p 3,095.00p 268529
12/04/2019 3,030.00p 3,079.00p 3,016.50p 3,064.00p 304341
11/04/2019 3,001.00p 3,042.00p 2,964.00p 3,031.00p 377528
10/04/2019 2,885.00p 2,992.00p 2,872.00p 2,992.00p 439492
09/04/2019 2,898.00p 2,940.00p 2,867.00p 2,900.00p 295145
08/04/2019 2,925.00p 2,974.00p 2,896.00p 2,955.00p 209733
05/04/2019 3,030.00p 3,051.00p 2,871.00p 2,944.00p 397230
04/04/2019 3,000.00p 3,030.00p 2,960.00p 3,010.00p 522322
03/04/2019 3,058.00p 3,103.00p 2,990.00p 3,016.00p 1334791
02/04/2019 3,106.00p 3,189.00p 3,016.00p 3,030.00p 667143
01/04/2019 3,056.00p 3,100.00p 3,008.00p 3,010.00p 518135
29/03/2019 3,052.00p 3,085.00p 2,976.69p 3,019.00p 679874
28/03/2019 2,908.00p 3,096.00p 2,864.00p 2,998.00p 1458387
27/03/2019 2,748.00p 2,928.00p 2,655.00p 2,912.00p 1184118
26/03/2019 2,370.00p 2,711.00p 2,303.64p 2,700.00p 1531499
25/03/2019 2,550.00p 2,636.26p 2,436.00p 2,542.00p 842610
22/03/2019 2,868.00p 2,891.00p 2,569.00p 2,591.00p 703440
21/03/2019 2,845.00p 2,867.00p 2,769.00p 2,856.00p 315513
20/03/2019 2,846.00p 2,942.00p 2,820.00p 2,831.00p 495343
19/03/2019 2,785.00p 2,849.00p 2,785.00p 2,830.00p 467053
18/03/2019 2,777.00p 2,826.00p 2,750.00p 2,789.00p 396134
15/03/2019 2,684.00p 2,768.00p 2,677.14p 2,750.00p 430870
14/03/2019 2,700.00p 2,731.00p 2,654.00p 2,688.00p 322624
13/03/2019 2,757.00p 2,767.00p 2,682.00p 2,688.00p 318930
12/03/2019 2,738.00p 2,771.00p 2,704.00p 2,754.00p 287907
11/03/2019 2,744.00p 2,766.00p 2,687.00p 2,721.00p 254166
08/03/2019 2,662.00p 2,730.00p 2,630.00p 2,703.00p 227275
07/03/2019 2,722.00p 2,732.00p 2,626.21p 2,674.00p 274113
06/03/2019 2,711.00p 2,728.00p 2,687.52p 2,713.00p 192365
05/03/2019 2,752.00p 2,752.00p 2,666.74p 2,737.00p 149281
04/03/2019 2,749.00p 2,780.00p 2,713.00p 2,731.00p 173333
01/03/2019 2,710.00p 2,745.00p 2,655.50p 2,742.00p 333259
28/02/2019 2,655.00p 2,682.00p 2,606.00p 2,678.00p 459808
27/02/2019 2,709.00p 2,737.00p 2,636.00p 2,638.00p 228558
26/02/2019 2,740.00p 2,759.00p 2,680.00p 2,730.00p 255490
25/02/2019 2,791.00p 2,791.00p 2,734.00p 2,742.00p 170646
22/02/2019 2,771.00p 2,783.00p 2,749.00p 2,764.00p 186288
21/02/2019 2,785.00p 2,818.00p 2,745.71p 2,768.00p 208129
20/02/2019 2,790.00p 2,836.00p 2,760.76p 2,806.00p 173235
19/02/2019 2,822.00p 2,839.00p 2,793.00p 2,793.00p 171002
18/02/2019 2,812.00p 2,863.94p 2,787.00p 2,796.00p 211535
15/02/2019 2,842.00p 2,871.00p 2,790.40p 2,793.00p 336593
14/02/2019 2,812.00p 2,879.85p 2,781.00p 2,857.00p 443954
13/02/2019 2,724.00p 2,811.00p 2,717.00p 2,811.00p 489384
12/02/2019 2,747.00p 2,768.00p 2,682.21p 2,707.00p 224839
11/02/2019 2,650.00p 2,738.00p 2,650.00p 2,719.00p 329294
08/02/2019 2,636.00p 2,663.00p 2,583.00p 2,650.00p 281930
07/02/2019 2,651.00p 2,689.00p 2,606.80p 2,631.00p 367316
06/02/2019 2,570.00p 2,645.00p 2,566.00p 2,640.00p 725512
05/02/2019 2,621.00p 2,637.00p 2,532.00p 2,591.00p 392634
04/02/2019 2,595.00p 2,661.00p 2,587.80p 2,620.00p 273963
01/02/2019 2,574.00p 2,625.00p 2,552.00p 2,600.00p 460484
31/01/2019 2,500.00p 2,606.00p 2,476.95p 2,571.00p 464420
30/01/2019 2,463.00p 2,540.00p 2,463.00p 2,482.00p 578527
29/01/2019 2,600.00p 2,648.36p 2,437.00p 2,461.00p 829250
28/01/2019 2,650.00p 2,686.00p 2,596.00p 2,601.00p 440693
25/01/2019 2,892.00p 2,938.00p 2,615.00p 2,649.00p 1876864
24/01/2019 2,820.00p 3,003.00p 2,739.00p 2,948.00p 1854390
23/01/2019 2,711.00p 2,736.00p 2,590.00p 2,598.00p 586210
22/01/2019 2,757.00p 2,792.00p 2,726.00p 2,744.00p 489658
21/01/2019 2,718.00p 2,783.00p 2,652.14p 2,762.00p 650582
18/01/2019 2,596.00p 2,741.00p 2,596.00p 2,706.00p 1272393
17/01/2019 2,546.00p 2,637.00p 2,536.00p 2,592.00p 345488
16/01/2019 2,487.00p 2,576.00p 2,445.00p 2,576.00p 339095
15/01/2019 2,500.00p 2,520.00p 2,429.00p 2,471.00p 1123521
14/01/2019 2,478.00p 2,511.00p 2,457.00p 2,463.00p 362715
11/01/2019 2,535.00p 2,554.00p 2,485.00p 2,513.00p 442043
10/01/2019 2,434.00p 2,511.00p 2,434.00p 2,511.00p 326184
09/01/2019 2,420.00p 2,505.09p 2,415.00p 2,467.00p 490271
08/01/2019 2,419.00p 2,437.75p 2,375.00p 2,400.00p 433969
07/01/2019 2,365.00p 2,429.40p 2,351.00p 2,387.00p 524368
04/01/2019 2,265.00p 2,359.00p 2,265.00p 2,347.00p 395532
03/01/2019 2,265.00p 2,283.00p 2,220.00p 2,236.00p 717904
02/01/2019 2,171.00p 2,256.00p 2,116.00p 2,247.00p 250587
31/12/2018 2,283.00p 2,286.00p 2,178.00p 2,199.00p 80180
28/12/2018 2,192.00p 2,248.00p 2,163.00p 2,227.00p 275745
27/12/2018 2,231.00p 2,301.00p 2,126.00p 2,131.00p 791455
24/12/2018 2,106.00p 2,239.01p 2,106.00p 2,215.00p 162882
21/12/2018 2,158.00p 2,203.04p 2,118.00p 2,149.00p 405803
20/12/2018 2,172.00p 2,199.00p 2,116.16p 2,146.00p 489357
19/12/2018 2,174.00p 2,228.00p 2,162.00p 2,209.00p 528009
18/12/2018 2,271.00p 2,271.00p 2,176.00p 2,194.00p 435386
17/12/2018 2,353.00p 2,359.00p 2,259.00p 2,274.00p 343614
14/12/2018 2,381.00p 2,401.33p 2,337.00p 2,367.00p 343945
13/12/2018 2,369.00p 2,503.00p 2,360.00p 2,425.00p 708615
12/12/2018 2,245.00p 2,456.00p 2,245.00p 2,367.00p 417390
11/12/2018 2,255.00p 2,291.00p 2,255.00p 2,259.00p 942809
10/12/2018 2,272.00p 2,281.28p 2,195.00p 2,246.00p 827343
07/12/2018 2,295.00p 2,374.00p 2,257.00p 2,276.00p 701421
06/12/2018 2,344.00p 2,380.00p 2,256.00p 2,258.00p 552875
05/12/2018 2,344.00p 2,410.00p 2,278.00p 2,380.00p 384238
04/12/2018 2,483.00p 2,514.00p 2,389.00p 2,408.00p 397434
03/12/2018 2,434.00p 2,534.00p 2,418.38p 2,483.00p 517383
30/11/2018 2,378.00p 2,477.00p 2,372.00p 2,392.00p 582963
29/11/2018 2,306.00p 2,444.00p 2,285.00p 2,342.00p 807415
28/11/2018 2,374.00p 2,413.78p 2,215.00p 2,313.00p 851466
27/11/2018 2,535.00p 2,544.00p 2,314.00p 2,374.00p 746363
26/11/2018 2,458.00p 2,575.00p 2,450.00p 2,552.00p 560152
23/11/2018 2,537.00p 2,542.00p 2,370.89p 2,448.00p 701032
22/11/2018 2,603.00p 2,638.00p 2,503.00p 2,519.00p 478746
21/11/2018 2,675.00p 2,746.00p 2,591.00p 2,616.00p 760653
20/11/2018 2,842.00p 2,852.33p 2,626.00p 2,679.00p 576999
19/11/2018 2,883.00p 2,952.00p 2,845.00p 2,868.00p 457800
16/11/2018 2,965.00p 2,965.00p 2,879.00p 2,886.00p 300377
15/11/2018 2,927.00p 2,983.00p 2,868.00p 2,906.00p 388020
14/11/2018 2,906.00p 2,932.00p 2,876.00p 2,900.00p 423142
13/11/2018 2,840.00p 2,914.00p 2,798.00p 2,900.00p 397490
12/11/2018 2,973.00p 2,973.00p 2,796.00p 2,796.00p 280406
09/11/2018 2,921.00p 2,969.23p 2,885.00p 2,924.00p 319771
08/11/2018 2,855.00p 2,968.00p 2,855.00p 2,955.00p 395311
07/11/2018 2,825.00p 2,856.00p 2,769.00p 2,841.00p 203469
06/11/2018 2,810.00p 2,851.00p 2,763.00p 2,816.00p 323568
05/11/2018 2,900.00p 2,961.95p 2,808.00p 2,808.00p 355219
02/11/2018 2,886.00p 2,988.00p 2,833.39p 2,892.00p 433806
01/11/2018 2,774.00p 2,843.00p 2,754.00p 2,837.00p 320375
31/10/2018 2,788.00p 2,867.00p 2,773.00p 2,781.00p 490798
30/10/2018 2,779.00p 2,791.00p 2,714.00p 2,765.00p 328615
29/10/2018 2,746.00p 2,840.00p 2,654.00p 2,765.00p 279261
26/10/2018 2,757.00p 2,773.00p 2,680.00p 2,711.00p 339054
25/10/2018 2,701.00p 2,831.76p 2,630.00p 2,770.00p 452853
24/10/2018 2,700.00p 2,809.00p 2,700.00p 2,737.00p 415900
23/10/2018 2,776.00p 2,794.00p 2,633.00p 2,676.00p 784195
22/10/2018 2,804.00p 2,866.00p 2,800.00p 2,800.00p 245572
19/10/2018 2,865.00p 2,899.03p 2,782.00p 2,811.00p 440336
18/10/2018 2,848.00p 2,947.00p 2,787.00p 2,890.00p 491035
17/10/2018 2,913.00p 2,930.00p 2,865.00p 2,883.00p 443382
16/10/2018 2,860.00p 2,903.00p 2,788.94p 2,894.00p 518525
15/10/2018 2,972.00p 2,972.00p 2,823.20p 2,850.00p 747737
12/10/2018 2,838.00p 3,010.00p 2,773.46p 2,958.00p 1166655
11/10/2018 2,597.00p 2,870.00p 2,463.00p 2,745.00p 1621026
10/10/2018 2,969.00p 2,969.00p 2,595.00p 2,621.00p 1298194
09/10/2018 2,930.00p 3,012.84p 2,878.00p 2,950.00p 1061063
08/10/2018 3,255.00p 3,301.00p 2,844.00p 2,890.00p 1677577
05/10/2018 3,375.00p 3,414.00p 3,166.00p 3,222.00p 1451690
04/10/2018 3,622.00p 3,622.00p 3,363.56p 3,364.00p 438772
03/10/2018 3,581.00p 3,650.00p 3,568.40p 3,632.00p 218383
02/10/2018 3,628.00p 3,662.00p 3,517.03p 3,559.00p 240801
01/10/2018 3,628.00p 3,677.52p 3,601.00p 3,642.00p 276190
28/09/2018 3,641.00p 3,698.00p 3,595.00p 3,608.00p 250481
27/09/2018 3,694.00p 3,708.00p 3,628.00p 3,658.00p 283710
26/09/2018 3,667.00p 3,737.00p 3,639.00p 3,682.00p 301842
25/09/2018 3,635.00p 3,725.00p 3,634.22p 3,672.00p 328079
24/09/2018 3,651.00p 3,660.00p 3,603.00p 3,639.00p 147361
21/09/2018 3,706.00p 3,710.01p 3,555.00p 3,637.00p 301382
20/09/2018 3,692.00p 3,692.00p 3,620.00p 3,666.00p 209039
19/09/2018 3,745.00p 3,815.00p 3,642.00p 3,673.00p 312601
18/09/2018 3,743.00p 3,806.00p 3,682.00p 3,757.00p 280021
17/09/2018 3,870.00p 3,870.00p 3,726.00p 3,750.00p 314154
14/09/2018 3,810.00p 3,974.00p 3,788.00p 3,863.00p 530596
13/09/2018 3,851.00p 3,883.00p 3,772.00p 3,794.00p 324336
12/09/2018 3,897.00p 4,120.00p 3,815.00p 3,832.00p 954029
11/09/2018 3,956.00p 3,979.00p 3,801.00p 3,896.00p 821026
10/09/2018 3,793.00p 3,961.00p 3,774.00p 3,956.00p 486345
07/09/2018 3,848.00p 3,856.83p 3,768.15p 3,831.00p 382937
06/09/2018 3,711.00p 3,837.00p 3,711.00p 3,837.00p 375790
05/09/2018 3,804.00p 3,812.00p 3,714.00p 3,735.00p 286047
04/09/2018 3,799.00p 3,816.00p 3,731.00p 3,786.00p 382171
03/09/2018 3,738.00p 3,819.00p 3,708.07p 3,787.00p 439492
31/08/2018 3,665.00p 3,756.26p 3,621.33p 3,723.00p 456842
30/08/2018 3,610.00p 3,670.00p 3,583.00p 3,660.00p 325806
29/08/2018 3,598.00p 3,615.00p 3,561.00p 3,603.00p 329139
28/08/2018 3,460.00p 3,595.00p 3,460.00p 3,588.00p 420523
24/08/2018 3,451.00p 3,460.00p 3,414.00p 3,460.00p 373119
23/08/2018 3,340.00p 3,473.00p 3,340.00p 3,463.00p 366377
22/08/2018 3,395.00p 3,418.00p 3,347.00p 3,352.00p 321098
21/08/2018 3,465.00p 3,465.00p 3,399.00p 3,420.00p 192687
20/08/2018 3,453.00p 3,479.00p 3,425.00p 3,460.00p 191215
17/08/2018 3,456.00p 3,487.00p 3,423.84p 3,439.00p 108319
16/08/2018 3,467.00p 3,488.20p 3,375.00p 3,455.00p 258492
15/08/2018 3,488.00p 3,498.00p 3,429.00p 3,455.00p 235482

*Close Price adjusted for both dividends and splits