Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/02/2018 2,312.00p 2,329.25p 2,298.00p 2,302.00p 217272
09/02/2018 2,303.00p 2,343.60p 2,276.00p 2,291.00p 237072
08/02/2018 2,355.00p 2,400.00p 2,321.00p 2,326.00p 234428
07/02/2018 2,395.00p 2,421.00p 2,348.90p 2,369.00p 273164
06/02/2018 2,322.00p 2,395.00p 2,275.00p 2,361.00p 523359
05/02/2018 2,480.00p 2,480.00p 2,385.50p 2,400.00p 513517
02/02/2018 2,509.00p 2,539.00p 2,492.00p 2,501.00p 350948
01/02/2018 2,442.00p 2,513.00p 2,442.00p 2,505.00p 440273
31/01/2018 2,462.00p 2,480.00p 2,424.00p 2,448.00p 440800
30/01/2018 2,484.00p 2,528.00p 2,431.00p 2,448.00p 417260
29/01/2018 2,514.00p 2,534.00p 2,459.00p 2,479.00p 358732
26/01/2018 2,435.00p 2,525.00p 2,426.00p 2,502.00p 627169
25/01/2018 2,391.00p 2,480.53p 2,322.00p 2,432.00p 569928
24/01/2018 2,560.00p 2,686.03p 2,360.00p 2,397.00p 1153757
23/01/2018 2,450.00p 2,500.12p 2,381.00p 2,435.00p 617862
22/01/2018 2,428.00p 2,523.00p 2,365.00p 2,437.00p 952645
19/01/2018 2,400.00p 2,569.00p 2,292.90p 2,384.00p 1327203
18/01/2018 2,117.00p 2,222.00p 2,114.00p 2,172.00p 430162
17/01/2018 2,109.00p 2,145.00p 2,099.00p 2,122.00p 156587
16/01/2018 2,103.00p 2,141.70p 2,090.60p 2,123.00p 319570
15/01/2018 2,133.00p 2,157.00p 2,106.00p 2,110.00p 194596
12/01/2018 2,095.00p 2,202.00p 2,071.75p 2,142.00p 280585
11/01/2018 2,123.00p 2,170.69p 2,081.00p 2,105.00p 242843
10/01/2018 2,170.00p 2,183.20p 2,120.26p 2,126.00p 249969
09/01/2018 2,100.00p 2,206.00p 2,100.00p 2,181.00p 212964
08/01/2018 2,212.00p 2,240.00p 2,153.00p 2,154.00p 286414
05/01/2018 2,244.00p 2,251.00p 2,147.75p 2,221.00p 283601
04/01/2018 2,238.00p 2,258.00p 2,223.00p 2,251.00p 696448
03/01/2018 2,204.00p 2,259.00p 2,204.00p 2,235.00p 229889
02/01/2018 2,287.00p 2,394.00p 2,177.00p 2,212.00p 303581
29/12/2017 2,238.00p 2,277.00p 2,230.00p 2,277.00p 168826
28/12/2017 2,212.00p 2,301.05p 2,204.00p 2,235.00p 321881
27/12/2017 2,160.00p 2,260.00p 2,143.63p 2,228.00p 365922
22/12/2017 2,160.00p 2,190.00p 2,122.00p 2,171.00p 179545
21/12/2017 2,120.00p 2,160.00p 2,027.00p 2,156.00p 220736
20/12/2017 2,117.00p 2,161.00p 2,027.00p 2,133.00p 404556
19/12/2017 1,993.00p 2,157.00p 1,986.00p 2,125.00p 698120
18/12/2017 1,958.00p 2,020.00p 1,901.00p 1,998.00p 254555
15/12/2017 1,948.00p 1,966.00p 1,944.30p 1,962.00p 123057
14/12/2017 1,967.00p 1,977.60p 1,924.00p 1,956.00p 330953
13/12/2017 1,982.00p 1,987.00p 1,947.00p 1,952.00p 256281
12/12/2017 1,919.00p 1,969.00p 1,914.10p 1,965.00p 332171
11/12/2017 1,929.00p 1,948.00p 1,902.00p 1,926.00p 267742
08/12/2017 1,931.00p 1,965.55p 1,895.00p 1,937.00p 306749
07/12/2017 1,901.00p 1,968.00p 1,900.40p 1,935.00p 820093
06/12/2017 1,991.00p 1,992.00p 1,866.00p 1,900.00p 704768
05/12/2017 1,935.00p 2,020.15p 1,935.00p 1,972.00p 370620
04/12/2017 1,950.00p 1,972.00p 1,936.00p 1,940.00p 337709
01/12/2017 1,943.00p 2,004.00p 1,935.00p 1,956.00p 304737
30/11/2017 2,006.00p 2,020.35p 1,930.00p 1,950.00p 617218
29/11/2017 2,000.00p 2,069.00p 2,000.00p 2,035.00p 509155
28/11/2017 2,041.00p 2,042.00p 1,974.00p 2,002.00p 516177
27/11/2017 2,050.00p 2,087.00p 1,997.00p 2,027.00p 440235
24/11/2017 1,998.00p 2,029.00p 1,964.00p 2,013.00p 356035
23/11/2017 1,969.00p 1,996.00p 1,965.00p 1,985.00p 290374
22/11/2017 1,994.00p 2,015.00p 1,969.00p 1,985.00p 868867
21/11/2017 1,950.00p 1,987.00p 1,912.00p 1,983.00p 703222
20/11/2017 1,942.00p 1,971.00p 1,927.00p 1,966.00p 622779
17/11/2017 1,999.00p 2,000.00p 1,915.00p 1,933.00p 449448
16/11/2017 1,932.00p 1,989.00p 1,925.00p 1,980.00p 870640
15/11/2017 1,974.00p 1,984.00p 1,897.00p 1,920.00p 1190298
14/11/2017 1,974.00p 2,041.41p 1,931.00p 1,991.00p 685923
13/11/2017 2,045.00p 2,049.00p 1,952.00p 1,986.00p 753577
10/11/2017 2,069.00p 2,101.96p 2,038.00p 2,051.00p 939980
09/11/2017 2,062.00p 2,112.46p 2,044.00p 2,060.00p 1565093
08/11/2017 2,201.00p 2,249.00p 1,995.00p 2,043.00p 2249520
07/11/2017 2,156.00p 2,269.00p 2,115.00p 2,253.00p 2902169
06/11/2017 1,958.00p 1,988.70p 1,854.81p 1,961.00p 971781
03/11/2017 1,905.00p 1,993.50p 1,850.00p 1,962.00p 2007861
02/11/2017 1,995.00p 2,028.00p 1,816.00p 1,911.00p 3051897
01/11/2017 2,125.00p 2,125.00p 1,937.00p 2,025.00p 1807541
31/10/2017 2,122.00p 2,147.00p 2,108.00p 2,121.00p 455905
30/10/2017 2,135.00p 2,158.00p 2,115.00p 2,150.00p 560735
27/10/2017 2,163.00p 2,178.00p 2,139.00p 2,146.00p 844841
26/10/2017 2,140.00p 2,169.00p 2,140.00p 2,155.00p 420193
25/10/2017 2,123.00p 2,235.00p 2,114.00p 2,140.00p 458568
24/10/2017 2,081.00p 2,155.00p 2,078.00p 2,118.00p 569893
23/10/2017 2,144.00p 2,144.00p 2,080.08p 2,095.00p 444504
20/10/2017 2,174.00p 2,174.00p 2,117.66p 2,130.00p 585778
19/10/2017 2,178.00p 2,225.46p 2,151.00p 2,165.00p 408855
18/10/2017 2,200.00p 2,213.00p 2,165.98p 2,185.00p 329732
17/10/2017 2,203.00p 2,203.00p 2,149.00p 2,186.00p 235711
16/10/2017 2,165.00p 2,210.00p 2,155.00p 2,192.00p 420375
13/10/2017 2,217.00p 2,217.00p 2,147.00p 2,170.00p 518974
12/10/2017 2,188.00p 2,209.00p 2,156.00p 2,205.00p 427647
11/10/2017 2,124.00p 2,192.00p 2,124.00p 2,170.00p 526551
10/10/2017 2,172.00p 2,172.00p 2,125.00p 2,133.00p 337092
09/10/2017 2,195.00p 2,218.00p 2,163.00p 2,167.00p 175526
06/10/2017 2,208.00p 2,215.00p 2,178.00p 2,198.00p 175264
05/10/2017 2,206.00p 2,224.00p 2,188.00p 2,208.00p 229602
04/10/2017 2,203.00p 2,227.00p 2,194.00p 2,215.00p 229286
03/10/2017 2,210.00p 2,223.00p 2,177.00p 2,215.00p 211826
02/10/2017 2,193.00p 2,223.00p 2,179.00p 2,206.00p 249840
29/09/2017 2,186.00p 2,197.00p 2,133.00p 2,187.00p 214324
28/09/2017 2,140.00p 2,188.00p 2,110.00p 2,188.00p 166081
27/09/2017 2,235.00p 2,235.00p 2,123.00p 2,140.00p 285758
26/09/2017 2,250.00p 2,255.00p 2,225.00p 2,240.00p 171988
25/09/2017 2,300.00p 2,316.00p 2,260.00p 2,260.00p 247185
22/09/2017 2,238.00p 2,298.00p 2,232.00p 2,290.00p 255365
21/09/2017 2,237.00p 2,245.00p 2,210.00p 2,230.00p 294791
20/09/2017 2,254.00p 2,271.00p 2,214.00p 2,228.00p 252654
19/09/2017 2,246.00p 2,284.00p 2,137.00p 2,241.00p 459905
18/09/2017 2,303.00p 2,303.00p 2,231.00p 2,246.00p 315701
15/09/2017 2,388.00p 2,389.00p 2,114.00p 2,281.00p 579086
14/09/2017 2,427.00p 2,437.00p 2,374.00p 2,382.00p 193859
13/09/2017 2,416.00p 2,440.00p 2,406.00p 2,437.00p 200703
12/09/2017 2,459.00p 2,459.00p 2,418.00p 2,425.00p 278817
11/09/2017 2,485.00p 2,485.00p 2,419.00p 2,440.00p 116529
08/09/2017 2,425.00p 2,483.00p 2,425.00p 2,456.00p 194056
07/09/2017 2,450.00p 2,460.00p 2,413.00p 2,425.00p 158548
06/09/2017 2,450.00p 2,470.00p 2,420.00p 2,446.00p 280983
05/09/2017 2,470.00p 2,484.00p 2,441.00p 2,450.00p 132721
04/09/2017 2,499.00p 2,506.00p 2,454.00p 2,482.00p 202194
01/09/2017 2,488.00p 2,499.00p 2,455.00p 2,485.00p 166737
31/08/2017 2,460.00p 2,504.00p 2,439.00p 2,466.00p 221280
30/08/2017 2,415.00p 2,447.00p 2,411.00p 2,433.00p 243367
29/08/2017 2,394.00p 2,424.00p 2,379.00p 2,401.00p 276167
25/08/2017 2,464.00p 2,464.00p 2,390.00p 2,400.00p 269803
24/08/2017 2,452.00p 2,465.00p 2,432.00p 2,454.00p 228103
23/08/2017 2,475.00p 2,490.00p 2,432.00p 2,440.00p 260332
22/08/2017 2,406.00p 2,477.00p 2,406.00p 2,458.00p 224620
21/08/2017 2,386.00p 2,432.00p 2,374.00p 2,401.00p 180484
18/08/2017 2,365.00p 2,403.00p 2,358.00p 2,386.00p 183581
17/08/2017 2,415.00p 2,449.00p 2,374.00p 2,375.00p 350099
16/08/2017 2,384.00p 2,431.00p 2,358.00p 2,412.00p 497170
15/08/2017 2,364.00p 2,373.00p 2,312.00p 2,368.00p 289686
14/08/2017 2,300.00p 2,350.00p 2,300.00p 2,350.00p 310428
11/08/2017 2,316.00p 2,316.00p 2,252.00p 2,285.00p 292560
10/08/2017 2,300.00p 2,328.00p 2,283.00p 2,311.00p 313906
09/08/2017 2,302.00p 2,318.00p 2,259.00p 2,306.00p 284757
08/08/2017 2,263.00p 2,333.00p 2,252.00p 2,300.00p 332995
07/08/2017 2,263.00p 2,329.00p 2,242.00p 2,247.00p 441398
04/08/2017 2,192.00p 2,263.00p 2,179.00p 2,263.00p 364377
03/08/2017 2,177.00p 2,188.00p 2,155.00p 2,188.00p 270579
02/08/2017 2,218.00p 2,218.00p 2,160.00p 2,168.00p 279641
01/08/2017 2,145.00p 2,189.00p 2,145.00p 2,169.00p 443385
31/07/2017 2,148.00p 2,187.00p 2,137.00p 2,149.00p 505916
28/07/2017 2,059.00p 2,148.00p 2,059.00p 2,137.00p 558233
27/07/2017 2,160.00p 2,164.00p 2,024.00p 2,058.00p 1093754
26/07/2017 2,070.00p 2,217.00p 1,968.00p 2,160.00p 1274041
25/07/2017 1,885.00p 2,156.00p 1,868.00p 2,058.00p 3053190
24/07/2017 1,790.00p 1,791.00p 1,737.00p 1,745.00p 466991
21/07/2017 1,786.00p 1,788.00p 1,774.00p 1,784.00p 273737
20/07/2017 1,791.00p 1,796.00p 1,768.00p 1,782.00p 311827
19/07/2017 1,768.00p 1,788.00p 1,754.00p 1,781.00p 569350
18/07/2017 1,703.00p 1,763.00p 1,696.00p 1,763.00p 290709
17/07/2017 1,693.00p 1,713.00p 1,674.00p 1,699.00p 300609
14/07/2017 1,720.00p 1,720.00p 1,685.00p 1,700.00p 250119
13/07/2017 1,721.00p 1,724.00p 1,710.00p 1,724.00p 226731
12/07/2017 1,712.00p 1,723.00p 1,692.00p 1,715.00p 183374
11/07/2017 1,718.00p 1,718.00p 1,701.00p 1,707.00p 272237
10/07/2017 1,714.00p 1,725.00p 1,705.00p 1,718.00p 213722
07/07/2017 1,691.00p 1,722.00p 1,683.00p 1,717.00p 470595
06/07/2017 1,684.00p 1,705.00p 1,674.00p 1,686.00p 338773
05/07/2017 1,696.00p 1,697.00p 1,677.00p 1,688.00p 343225
04/07/2017 1,700.00p 1,707.00p 1,675.00p 1,690.00p 396399
03/07/2017 1,692.00p 1,722.00p 1,685.00p 1,705.00p 516175
30/06/2017 1,680.00p 1,709.00p 1,672.00p 1,705.00p 505073
29/06/2017 1,685.00p 1,694.00p 1,662.00p 1,675.00p 584910
28/06/2017 1,700.00p 1,705.00p 1,658.00p 1,675.00p 370018
27/06/2017 1,684.00p 1,698.00p 1,667.00p 1,684.00p 556226
26/06/2017 1,674.00p 1,695.00p 1,669.00p 1,695.00p 359724
23/06/2017 1,665.00p 1,691.00p 1,650.00p 1,666.00p 280314
22/06/2017 1,665.00p 1,671.00p 1,648.00p 1,663.00p 233958
21/06/2017 1,670.00p 1,674.00p 1,640.00p 1,668.00p 475479
20/06/2017 1,708.00p 1,708.00p 1,661.00p 1,670.00p 404322
19/06/2017 1,672.00p 1,702.00p 1,659.00p 1,700.00p 271463
16/06/2017 1,629.00p 1,681.00p 1,616.35p 1,668.00p 689884
15/06/2017 1,659.00p 1,659.00p 1,592.00p 1,611.00p 846029
14/06/2017 1,662.00p 1,676.00p 1,644.00p 1,658.00p 732410
13/06/2017 1,629.00p 1,668.00p 1,624.00p 1,662.00p 1152461
12/06/2017 1,710.00p 1,714.00p 1,603.00p 1,636.00p 1383208
09/06/2017 1,715.00p 1,731.67p 1,688.00p 1,714.00p 644746
08/06/2017 1,745.00p 1,750.00p 1,704.20p 1,709.00p 478416
07/06/2017 1,693.00p 1,745.00p 1,686.00p 1,743.00p 900602
06/06/2017 1,765.00p 1,775.00p 1,686.00p 1,697.00p 1238365
05/06/2017 1,773.00p 1,780.31p 1,740.00p 1,766.00p 1005884
02/06/2017 1,750.00p 1,772.00p 1,736.00p 1,770.00p 648172
01/06/2017 1,756.00p 1,766.75p 1,720.00p 1,745.00p 650228
31/05/2017 1,762.00p 1,765.00p 1,720.52p 1,757.00p 956153
30/05/2017 1,720.00p 1,771.00p 1,699.25p 1,760.00p 902334
26/05/2017 1,714.00p 1,745.00p 1,708.25p 1,720.00p 662716
25/05/2017 1,676.00p 1,716.25p 1,625.00p 1,712.00p 10894986
24/05/2017 1,726.00p 1,760.00p 1,719.00p 1,748.00p 960777
23/05/2017 1,692.00p 1,731.00p 1,684.00p 1,722.00p 1070224
22/05/2017 1,696.00p 1,704.00p 1,668.00p 1,692.00p 935113
19/05/2017 1,666.00p 1,679.00p 1,650.00p 1,672.00p 1112252
18/05/2017 1,656.00p 1,668.10p 1,584.00p 1,641.00p 1189469
17/05/2017 1,702.00p 1,710.00p 1,661.00p 1,666.00p 609701
16/05/2017 1,665.00p 1,713.00p 1,641.00p 1,705.00p 1190375
15/05/2017 1,765.00p 1,798.10p 1,648.00p 1,660.00p 1404990
12/05/2017 1,711.00p 1,721.00p 1,691.36p 1,704.00p 900778
11/05/2017 1,695.00p 1,734.92p 1,693.25p 1,707.00p 752221
10/05/2017 1,668.00p 1,700.00p 1,665.00p 1,695.00p 393665
09/05/2017 1,643.00p 1,696.00p 1,643.00p 1,667.00p 648113
08/05/2017 1,642.00p 1,672.00p 1,612.00p 1,641.00p 685609
05/05/2017 1,635.00p 1,647.00p 1,603.00p 1,640.00p 720616
04/05/2017 1,640.00p 1,649.00p 1,631.00p 1,640.00p 557483
03/05/2017 1,652.00p 1,662.67p 1,618.00p 1,627.00p 519538
02/05/2017 1,638.00p 1,668.00p 1,633.00p 1,650.00p 450577

*Close Price adjusted for both dividends and splits