Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/01/2021 2,275.00p 2,334.00p 2,272.49p 2,305.00p 305426
26/01/2021 2,310.00p 2,338.00p 2,289.84p 2,300.00p 173054
25/01/2021 2,369.00p 2,369.00p 2,282.00p 2,314.00p 189122
22/01/2021 2,280.00p 2,349.08p 2,280.00p 2,317.00p 371007
21/01/2021 2,369.00p 2,369.00p 2,300.00p 2,322.00p 310138
20/01/2021 2,316.00p 2,366.00p 2,275.72p 2,319.00p 114862
19/01/2021 2,363.00p 2,363.00p 2,254.00p 2,300.00p 219210
18/01/2021 2,380.00p 2,380.00p 2,314.84p 2,323.00p 102786
15/01/2021 2,394.00p 2,394.00p 2,304.00p 2,334.00p 190940
14/01/2021 2,310.00p 2,371.00p 2,304.00p 2,336.00p 122498
13/01/2021 2,353.00p 2,373.00p 2,282.00p 2,301.00p 250140
12/01/2021 2,467.00p 2,467.00p 2,353.00p 2,353.00p 199258
11/01/2021 2,430.00p 2,476.00p 2,383.00p 2,419.00p 220370
08/01/2021 2,465.00p 2,465.00p 2,402.13p 2,435.00p 190764
07/01/2021 2,411.00p 2,447.55p 2,399.00p 2,413.00p 177255
06/01/2021 2,453.00p 2,520.00p 2,404.00p 2,438.00p 233814
05/01/2021 2,480.00p 2,528.40p 2,455.70p 2,485.00p 165568
04/01/2021 2,554.00p 2,574.00p 2,473.00p 2,481.00p 244184
31/12/2020 2,546.00p 2,560.00p 2,500.74p 2,527.00p 44593
30/12/2020 2,560.00p 2,561.00p 2,523.00p 2,536.00p 185896
28/12/2020 2,429.00p 2,549.00p 2,404.16p 2,514.00p 134111
24/12/2020 2,429.00p 2,549.00p 2,404.16p 2,514.00p 134111
23/12/2020 2,365.00p 2,415.00p 2,331.00p 2,400.00p 207776
22/12/2020 2,346.00p 2,346.00p 2,292.00p 2,339.00p 187780
21/12/2020 2,274.00p 2,323.00p 2,230.72p 2,323.00p 234329
18/12/2020 2,313.00p 2,319.00p 2,237.00p 2,315.00p 263730
17/12/2020 2,257.00p 2,302.00p 2,213.91p 2,291.00p 226336
16/12/2020 2,251.00p 2,290.86p 2,213.00p 2,214.00p 234091
15/12/2020 2,271.00p 2,271.00p 2,187.00p 2,222.00p 271338
14/12/2020 2,295.00p 2,325.00p 2,243.72p 2,258.00p 281163
11/12/2020 2,351.00p 2,360.00p 2,278.20p 2,282.00p 496111
10/12/2020 2,362.00p 2,447.00p 2,349.00p 2,351.00p 253465
09/12/2020 2,357.00p 2,444.00p 2,340.00p 2,430.00p 382985
08/12/2020 2,445.00p 2,478.00p 2,397.00p 2,406.00p 278418
07/12/2020 2,511.00p 2,528.00p 2,383.00p 2,473.00p 586635
04/12/2020 2,546.00p 2,555.00p 2,431.00p 2,461.00p 363504
03/12/2020 2,480.00p 2,536.00p 2,461.00p 2,536.00p 539496
02/12/2020 2,411.00p 2,498.00p 2,411.00p 2,498.00p 281524
01/12/2020 2,417.00p 2,515.00p 2,347.00p 2,460.00p 595790
30/11/2020 2,283.00p 2,352.00p 2,274.00p 2,311.00p 380238
27/11/2020 2,266.00p 2,376.00p 2,266.00p 2,300.00p 118678
26/11/2020 2,425.00p 2,425.00p 2,320.00p 2,338.00p 136310
25/11/2020 2,464.00p 2,464.00p 2,351.00p 2,388.00p 232853
24/11/2020 2,448.00p 2,506.00p 2,404.00p 2,424.00p 375875
23/11/2020 2,450.00p 2,492.00p 2,384.00p 2,400.00p 220562
20/11/2020 2,377.00p 2,449.00p 2,343.48p 2,428.00p 438510
19/11/2020 2,461.00p 2,461.00p 2,348.00p 2,354.00p 276916
18/11/2020 2,467.00p 2,477.00p 2,408.00p 2,409.00p 248479
17/11/2020 2,419.00p 2,486.00p 2,365.00p 2,469.00p 292293
16/11/2020 2,363.00p 2,392.00p 2,303.00p 2,374.00p 460025
13/11/2020 2,305.00p 2,385.00p 2,199.00p 2,295.00p 436619
12/11/2020 2,445.00p 2,457.27p 2,379.88p 2,404.00p 321901
10/11/2020 2,335.00p 2,508.00p 2,328.00p 2,506.00p 720106
09/11/2020 2,142.00p 2,388.00p 2,120.02p 2,358.00p 753325
06/11/2020 2,193.00p 2,193.00p 2,052.00p 2,094.00p 211182
05/11/2020 2,119.00p 2,142.00p 2,080.00p 2,132.00p 374222
04/11/2020 2,080.00p 2,127.00p 2,061.00p 2,108.00p 713563
03/11/2020 1,994.50p 2,114.00p 1,993.50p 2,077.00p 279000
02/11/2020 2,005.00p 2,021.00p 1,938.00p 2,000.00p 510328
30/10/2020 2,100.00p 2,146.00p 2,015.00p 2,015.00p 260644
29/10/2020 2,118.00p 2,200.00p 2,118.00p 2,155.00p 360737
28/10/2020 2,145.00p 2,211.00p 2,145.00p 2,169.00p 324430
27/10/2020 2,272.00p 2,297.00p 2,208.00p 2,213.00p 428784
26/10/2020 2,152.00p 2,292.00p 2,152.00p 2,285.00p 360226
23/10/2020 2,163.00p 2,213.00p 2,143.00p 2,197.00p 310143
22/10/2020 2,155.00p 2,225.00p 2,138.00p 2,176.00p 414986
21/10/2020 2,240.00p 2,240.00p 2,152.00p 2,163.00p 236631
20/10/2020 2,125.00p 2,226.00p 2,068.00p 2,213.00p 319728
19/10/2020 2,166.00p 2,181.00p 2,140.00p 2,150.00p 189615
16/10/2020 2,130.00p 2,192.00p 2,121.00p 2,158.00p 376601
15/10/2020 2,116.00p 2,120.80p 2,054.00p 2,110.00p 363689
14/10/2020 2,131.00p 2,163.00p 2,123.00p 2,138.00p 273242
13/10/2020 2,111.00p 2,159.00p 2,111.00p 2,146.00p 156628
12/10/2020 2,135.00p 2,249.00p 2,135.00p 2,171.00p 107406
09/10/2020 2,182.00p 2,266.14p 2,091.00p 2,179.00p 476396
08/10/2020 2,198.00p 2,223.00p 2,122.00p 2,122.00p 230048
07/10/2020 2,225.00p 2,246.00p 2,149.00p 2,173.00p 296783
06/10/2020 2,374.00p 2,374.00p 2,219.00p 2,219.00p 301332
05/10/2020 2,290.00p 2,323.00p 2,290.00p 2,307.00p 811928
02/10/2020 2,268.00p 2,315.00p 2,243.40p 2,300.00p 129401
01/10/2020 2,273.00p 2,332.00p 2,269.00p 2,300.00p 319005
30/09/2020 2,331.00p 2,354.00p 2,273.00p 2,316.00p 645162
29/09/2020 2,280.00p 2,341.00p 2,260.00p 2,328.00p 192947
28/09/2020 2,366.00p 2,377.12p 2,285.00p 2,290.00p 180741
25/09/2020 2,299.00p 2,354.00p 2,290.00p 2,350.00p 472134
24/09/2020 2,337.00p 2,337.00p 2,252.00p 2,300.00p 366182
23/09/2020 2,325.00p 2,347.00p 2,291.00p 2,300.00p 285901
22/09/2020 2,312.00p 2,333.00p 2,270.97p 2,313.00p 308561
21/09/2020 2,397.00p 2,397.00p 2,296.00p 2,312.00p 475739
18/09/2020 2,412.00p 2,417.00p 2,350.00p 2,400.00p 374462
17/09/2020 2,340.00p 2,412.00p 2,340.00p 2,400.00p 303768
16/09/2020 2,200.00p 2,407.00p 2,180.00p 2,400.00p 704208
15/09/2020 2,106.00p 2,195.00p 2,104.00p 2,183.00p 331982
14/09/2020 2,061.00p 2,091.00p 2,001.00p 2,087.00p 673272
11/09/2020 2,067.00p 2,105.00p 2,021.00p 2,030.00p 331776
10/09/2020 2,071.00p 2,139.00p 2,031.00p 2,080.00p 222335
09/09/2020 2,079.00p 2,159.00p 2,078.00p 2,093.00p 362550
08/09/2020 1,980.00p 2,203.00p 1,919.00p 2,147.00p 682103
07/09/2020 2,060.00p 2,169.00p 2,060.00p 2,120.00p 254210
04/09/2020 2,063.00p 2,092.00p 2,008.00p 2,056.00p 344055
03/09/2020 2,021.00p 2,173.21p 2,021.00p 2,033.00p 429445
02/09/2020 2,019.00p 2,123.00p 2,007.75p 2,095.00p 171853
01/09/2020 2,080.00p 2,101.00p 2,041.00p 2,041.00p 252269
31/08/2020 2,071.00p 2,092.60p 2,033.00p 2,055.00p 187446
28/08/2020 2,071.00p 2,092.60p 2,033.00p 2,055.00p 187446
27/08/2020 2,080.00p 2,116.00p 2,055.00p 2,065.00p 329764
26/08/2020 2,136.00p 2,138.00p 2,102.00p 2,114.00p 403026
25/08/2020 2,150.00p 2,173.00p 2,090.62p 2,138.00p 192464
24/08/2020 2,058.00p 2,136.00p 2,058.00p 2,100.00p 339115
21/08/2020 2,194.00p 2,232.00p 2,041.00p 2,071.00p 438831
20/08/2020 2,233.00p 2,235.00p 2,141.00p 2,217.00p 233092
19/08/2020 2,264.00p 2,271.00p 2,166.00p 2,182.00p 269588
18/08/2020 2,222.00p 2,328.00p 2,206.00p 2,250.00p 153786
17/08/2020 2,210.00p 2,301.00p 2,210.00p 2,276.00p 137139
14/08/2020 2,283.00p 2,283.00p 2,221.00p 2,239.00p 124488
13/08/2020 2,319.00p 2,319.00p 2,214.00p 2,268.00p 218223
12/08/2020 2,311.00p 2,311.00p 2,231.00p 2,250.00p 280764
11/08/2020 2,278.00p 2,340.00p 2,262.00p 2,311.00p 212164
10/08/2020 2,231.00p 2,302.00p 2,228.73p 2,248.00p 131525
07/08/2020 2,232.00p 2,324.00p 2,232.00p 2,273.00p 240590
06/08/2020 2,295.00p 2,344.00p 2,254.00p 2,273.00p 261744
05/08/2020 2,201.00p 2,281.00p 2,199.76p 2,278.00p 202956
04/08/2020 2,151.00p 2,247.00p 2,151.00p 2,217.00p 195272
03/08/2020 2,190.00p 2,242.00p 2,153.00p 2,231.00p 217782
31/07/2020 2,057.00p 2,212.00p 2,057.00p 2,190.00p 297967
30/07/2020 2,166.00p 2,166.00p 2,072.00p 2,083.00p 215169
29/07/2020 2,198.00p 2,198.00p 2,127.00p 2,173.00p 354441
28/07/2020 2,176.00p 2,190.00p 2,134.10p 2,151.00p 130258
27/07/2020 2,137.00p 2,171.00p 2,089.88p 2,142.00p 183356
24/07/2020 2,119.00p 2,159.00p 2,084.00p 2,088.00p 209361
23/07/2020 2,157.00p 2,256.00p 2,141.75p 2,160.00p 477209
22/07/2020 2,154.00p 2,202.00p 2,149.00p 2,151.00p 376638
21/07/2020 2,259.00p 2,275.00p 2,195.00p 2,196.00p 292137
20/07/2020 2,271.00p 2,279.00p 2,242.00p 2,270.00p 149432
17/07/2020 2,300.00p 2,309.00p 2,257.66p 2,271.00p 355894
16/07/2020 2,250.00p 2,332.00p 2,117.30p 2,288.00p 462656
15/07/2020 2,356.00p 2,408.00p 2,320.00p 2,356.00p 430508
14/07/2020 2,431.00p 2,431.00p 2,262.00p 2,300.00p 1080693
13/07/2020 2,437.00p 2,437.00p 2,377.00p 2,418.00p 356979
10/07/2020 2,233.00p 2,384.00p 2,232.50p 2,368.00p 421505
09/07/2020 2,212.00p 2,290.00p 2,209.00p 2,264.00p 192335
08/07/2020 2,265.00p 2,323.00p 2,229.00p 2,250.00p 762930
07/07/2020 2,270.00p 2,322.00p 2,240.00p 2,312.00p 614602
06/07/2020 2,247.00p 2,279.00p 2,200.00p 2,274.00p 573009
03/07/2020 2,140.00p 2,228.00p 2,107.66p 2,200.00p 648320
02/07/2020 2,148.00p 2,148.00p 2,029.00p 2,100.00p 268948
01/07/2020 2,085.00p 2,085.00p 1,972.05p 2,050.00p 198929
30/06/2020 2,057.00p 2,097.00p 2,046.00p 2,046.00p 553994
29/06/2020 2,082.00p 2,152.00p 2,078.50p 2,089.00p 396928
26/06/2020 2,076.00p 2,145.00p 2,068.00p 2,123.00p 608436
25/06/2020 2,054.00p 2,092.00p 2,016.00p 2,061.00p 456420
24/06/2020 2,117.00p 2,124.00p 2,047.00p 2,058.00p 794998
23/06/2020 2,089.00p 2,126.00p 2,070.00p 2,090.00p 2125245
22/06/2020 2,020.00p 2,130.00p 2,020.00p 2,098.00p 498403
19/06/2020 2,053.00p 2,093.00p 2,013.00p 2,053.00p 431773
18/06/2020 2,028.00p 2,094.00p 2,015.00p 2,057.00p 578060
17/06/2020 2,010.00p 2,072.00p 2,010.00p 2,056.00p 635831
16/06/2020 1,999.00p 2,059.00p 1,966.00p 2,024.00p 653288
15/06/2020 1,812.50p 1,957.50p 1,812.50p 1,942.00p 288411
12/06/2020 1,826.00p 1,923.50p 1,818.00p 1,874.00p 458406
11/06/2020 1,901.00p 1,901.00p 1,783.50p 1,879.00p 567091
10/06/2020 1,905.00p 1,913.45p 1,858.81p 1,871.50p 372964
09/06/2020 1,925.00p 1,941.44p 1,841.00p 1,890.00p 521684
08/06/2020 1,985.00p 2,003.00p 1,922.50p 1,925.00p 453546
05/06/2020 2,005.00p 2,056.00p 1,959.00p 1,986.50p 553834
04/06/2020 1,881.00p 2,142.00p 1,881.00p 1,975.00p 892226
03/06/2020 2,137.00p 2,142.00p 2,073.00p 2,080.00p 413622
02/06/2020 2,001.00p 2,114.00p 2,001.00p 2,102.00p 564361
01/06/2020 2,050.00p 2,077.00p 2,028.00p 2,050.00p 414788
29/05/2020 2,078.00p 2,098.00p 2,039.00p 2,054.00p 808874
28/05/2020 2,000.00p 2,116.00p 1,986.13p 2,079.00p 765821
27/05/2020 1,863.50p 2,005.00p 1,863.50p 2,005.00p 1010926
26/05/2020 1,823.00p 1,918.00p 1,805.50p 1,911.00p 596569
25/05/2020 1,772.50p 1,816.00p 1,731.85p 1,814.50p 484502
22/05/2020 1,772.50p 1,816.00p 1,731.85p 1,814.50p 487861
21/05/2020 1,725.00p 1,789.00p 1,665.00p 1,764.00p 489361
20/05/2020 1,710.00p 1,737.00p 1,663.50p 1,690.00p 213102
19/05/2020 1,788.50p 1,788.50p 1,674.00p 1,685.00p 406801
18/05/2020 1,696.00p 1,727.28p 1,652.00p 1,723.00p 236395
15/05/2020 1,634.00p 1,677.60p 1,617.00p 1,647.50p 631774
14/05/2020 1,655.00p 1,725.06p 1,619.00p 1,635.00p 568637
13/05/2020 1,681.00p 1,745.00p 1,675.96p 1,723.00p 325248
12/05/2020 1,685.00p 1,752.50p 1,685.00p 1,725.00p 352898
11/05/2020 1,850.00p 1,864.09p 1,705.50p 1,723.50p 387437
08/05/2020 1,748.00p 1,844.50p 1,748.00p 1,818.00p 532576
07/05/2020 1,748.00p 1,844.50p 1,748.00p 1,818.00p 532576
06/05/2020 1,705.00p 1,791.50p 1,693.50p 1,774.50p 557470
05/05/2020 1,654.00p 1,717.00p 1,654.00p 1,700.50p 294194
04/05/2020 1,667.00p 1,698.50p 1,640.00p 1,649.00p 372976
01/05/2020 1,704.50p 1,727.50p 1,672.00p 1,672.00p 734124
30/04/2020 1,710.00p 1,760.00p 1,666.50p 1,740.00p 878742
29/04/2020 1,805.50p 1,825.30p 1,667.50p 1,706.00p 1800593
28/04/2020 1,847.00p 1,902.34p 1,757.00p 1,801.50p 1121828
27/04/2020 1,750.00p 1,872.00p 1,715.00p 1,841.00p 1421371
24/04/2020 1,533.50p 1,723.00p 1,531.28p 1,723.00p 1477853
23/04/2020 1,595.00p 1,598.50p 1,502.65p 1,550.00p 938094
22/04/2020 1,420.00p 1,679.50p 1,382.00p 1,542.00p 1676839
21/04/2020 1,400.00p 1,414.50p 1,363.50p 1,364.50p 484189
20/04/2020 1,410.00p 1,427.30p 1,379.50p 1,400.00p 755469
17/04/2020 1,300.00p 1,442.00p 1,298.93p 1,405.00p 1039965

*Close Price adjusted for both dividends and splits