Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
12/07/2022 1,283.00p 1,303.00p 1,247.00p 1,251.00p 475308
11/07/2022 1,300.00p 1,322.00p 1,272.00p 1,318.00p 339968
08/07/2022 1,288.00p 1,320.00p 1,262.00p 1,296.00p 221674
07/07/2022 1,270.00p 1,331.00p 1,269.00p 1,284.00p 395197
06/07/2022 1,186.00p 1,311.00p 1,186.00p 1,305.00p 282792
05/07/2022 1,255.00p 1,275.00p 1,211.00p 1,212.00p 232837
04/07/2022 1,255.00p 1,266.00p 1,228.00p 1,240.00p 864046
01/07/2022 1,212.00p 1,252.00p 1,192.00p 1,244.00p 636725
30/06/2022 1,301.00p 1,323.00p 1,204.00p 1,220.00p 799735
29/06/2022 1,369.00p 1,415.00p 1,292.00p 1,294.00p 960501
28/06/2022 1,428.00p 1,445.00p 1,392.00p 1,437.00p 271842
27/06/2022 1,422.00p 1,436.00p 1,405.00p 1,413.00p 170028
24/06/2022 1,363.00p 1,428.00p 1,363.00p 1,410.00p 791108
23/06/2022 1,397.00p 1,401.00p 1,351.00p 1,377.00p 257459
22/06/2022 1,395.00p 1,426.00p 1,344.00p 1,397.00p 286635
21/06/2022 1,448.00p 1,479.00p 1,358.00p 1,380.00p 297935
20/06/2022 1,460.00p 1,481.00p 1,449.00p 1,477.00p 212610
17/06/2022 1,442.00p 1,480.00p 1,413.00p 1,460.00p 256517
16/06/2022 1,422.00p 1,429.00p 1,382.00p 1,410.00p 249303
15/06/2022 1,354.00p 1,460.00p 1,354.00p 1,456.00p 282550
14/06/2022 1,481.00p 1,481.00p 1,346.00p 1,364.00p 2600510
13/06/2022 1,450.00p 1,489.00p 1,393.00p 1,416.00p 517200
10/06/2022 1,488.00p 1,496.72p 1,433.00p 1,442.00p 605575
09/06/2022 1,558.00p 1,565.00p 1,487.00p 1,504.00p 263960
08/06/2022 1,550.00p 1,550.00p 1,515.00p 1,525.00p 140264
07/06/2022 1,520.00p 1,538.00p 1,500.00p 1,525.00p 282847
06/06/2022 1,536.00p 1,555.90p 1,516.54p 1,536.00p 342884
03/06/2022 1,519.00p 1,590.00p 1,500.00p 1,509.00p 298461
02/06/2022 1,519.00p 1,590.00p 1,500.00p 1,509.00p 298461
01/06/2022 1,519.00p 1,590.00p 1,500.00p 1,509.00p 298461
31/05/2022 1,537.00p 1,654.00p 1,526.00p 1,538.00p 224529
30/05/2022 1,575.00p 1,649.00p 1,562.12p 1,576.00p 190677
27/05/2022 1,581.00p 1,593.00p 1,553.00p 1,575.00p 804299
26/05/2022 1,555.00p 1,585.00p 1,545.00p 1,582.00p 83438
25/05/2022 1,586.00p 1,589.60p 1,542.00p 1,573.00p 138583
24/05/2022 1,606.00p 1,606.00p 1,539.00p 1,583.00p 313487
23/05/2022 1,580.00p 1,614.00p 1,541.00p 1,576.00p 266731
20/05/2022 1,565.00p 1,603.00p 1,537.00p 1,553.00p 315082
19/05/2022 1,503.00p 1,589.00p 1,451.00p 1,544.00p 505893
18/05/2022 1,630.00p 1,630.00p 1,521.00p 1,523.00p 419047
17/05/2022 1,616.00p 1,633.00p 1,578.00p 1,591.00p 359396
16/05/2022 1,570.00p 1,616.00p 1,528.00p 1,608.00p 242587
13/05/2022 1,513.00p 1,583.98p 1,502.08p 1,581.00p 265582
12/05/2022 1,511.00p 1,529.00p 1,470.00p 1,509.00p 241241
11/05/2022 1,495.00p 1,551.00p 1,464.00p 1,511.00p 345390
10/05/2022 1,460.00p 1,494.00p 1,451.00p 1,466.00p 419586
09/05/2022 1,569.00p 1,594.00p 1,460.00p 1,460.00p 357405
06/05/2022 1,658.00p 1,694.00p 1,495.00p 1,530.00p 467772
05/05/2022 1,727.00p 1,763.00p 1,695.00p 1,695.00p 261879
04/05/2022 1,769.00p 1,854.06p 1,694.00p 1,726.00p 185983
03/05/2022 1,795.00p 1,823.00p 1,745.00p 1,799.00p 406424
02/05/2022 1,780.00p 1,875.00p 1,780.00p 1,815.00p 231310
29/04/2022 1,780.00p 1,875.00p 1,780.00p 1,815.00p 231310
28/04/2022 1,860.00p 1,868.00p 1,798.00p 1,824.00p 1365374
27/04/2022 1,726.00p 1,822.00p 1,726.00p 1,807.00p 150776
26/04/2022 1,776.00p 1,822.00p 1,763.00p 1,798.00p 310101
25/04/2022 1,746.00p 1,775.00p 1,675.00p 1,775.00p 345833
22/04/2022 1,782.00p 1,782.00p 1,724.00p 1,767.00p 241628
21/04/2022 1,714.00p 1,795.00p 1,686.00p 1,766.00p 179193
20/04/2022 1,747.00p 1,769.00p 1,684.00p 1,690.00p 417540
19/04/2022 1,807.00p 1,807.00p 1,728.00p 1,736.00p 204349
18/04/2022 1,740.00p 1,792.00p 1,740.00p 1,778.00p 166782
15/04/2022 1,740.00p 1,792.00p 1,740.00p 1,778.00p 166782
14/04/2022 1,740.00p 1,792.00p 1,740.00p 1,778.00p 166782
13/04/2022 1,753.00p 1,785.00p 1,742.00p 1,780.00p 190735
12/04/2022 1,767.00p 1,875.00p 1,729.00p 1,783.00p 169255
11/04/2022 1,790.00p 1,817.00p 1,755.58p 1,795.00p 835078
08/04/2022 1,805.00p 1,805.00p 1,760.00p 1,782.00p 165395
07/04/2022 1,750.00p 1,778.00p 1,730.00p 1,778.00p 283332
06/04/2022 1,794.00p 1,816.00p 1,760.00p 1,785.00p 260925
05/04/2022 1,792.00p 1,849.50p 1,775.00p 1,803.00p 288323
04/04/2022 1,862.00p 1,862.00p 1,750.00p 1,783.00p 263014
01/04/2022 1,823.00p 1,823.00p 1,772.00p 1,785.00p 287334
31/03/2022 1,794.50p 1,831.00p 1,766.00p 1,791.00p 220224
30/03/2022 1,820.50p 1,868.52p 1,768.50p 1,776.00p 216197
29/03/2022 1,865.50p 1,889.50p 1,806.87p 1,864.00p 362544
28/03/2022 1,801.00p 1,815.50p 1,750.50p 1,782.50p 238073
25/03/2022 1,776.50p 1,821.50p 1,754.50p 1,757.00p 661500
24/03/2022 1,834.50p 1,846.11p 1,798.50p 1,801.50p 225823
23/03/2022 1,842.00p 1,880.00p 1,824.22p 1,844.00p 224969
22/03/2022 1,778.50p 1,869.50p 1,778.50p 1,849.00p 378749
21/03/2022 1,881.00p 1,903.00p 1,835.50p 1,862.00p 487277
18/03/2022 1,931.50p 1,931.50p 1,786.50p 1,843.00p 621318
17/03/2022 1,866.00p 1,879.50p 1,808.50p 1,852.50p 794165
16/03/2022 1,635.50p 1,794.00p 1,456.09p 1,774.50p 1175807
15/03/2022 1,556.50p 1,653.50p 1,556.50p 1,627.00p 447760
14/03/2022 1,514.00p 1,625.00p 1,514.00p 1,600.00p 506577
11/03/2022 1,513.50p 1,573.00p 1,480.00p 1,566.00p 835987
10/03/2022 1,596.50p 1,629.00p 1,505.00p 1,513.00p 672766
09/03/2022 1,542.00p 1,600.00p 1,535.00p 1,574.00p 685038
08/03/2022 1,539.00p 1,572.50p 1,514.60p 1,535.00p 653730
07/03/2022 1,623.00p 1,623.00p 1,522.00p 1,546.50p 655038
04/03/2022 1,696.00p 1,770.90p 1,640.00p 1,650.50p 581152
03/03/2022 1,749.00p 1,764.00p 1,694.50p 1,699.50p 359969
02/03/2022 1,809.00p 1,834.50p 1,736.00p 1,750.00p 367715
01/03/2022 1,964.50p 1,964.50p 1,829.30p 1,830.00p 459070
28/02/2022 1,851.00p 1,881.00p 1,822.00p 1,873.50p 437558
25/02/2022 1,860.50p 1,931.50p 1,860.50p 1,895.00p 372407
24/02/2022 1,902.50p 1,902.50p 1,825.22p 1,836.50p 287875
23/02/2022 1,938.00p 1,971.50p 1,902.00p 1,910.00p 370233
22/02/2022 1,954.50p 1,972.50p 1,907.00p 1,939.50p 297417
21/02/2022 1,991.00p 2,010.00p 1,951.00p 1,954.50p 195481
18/02/2022 1,977.00p 2,029.00p 1,960.46p 1,980.00p 255641
17/02/2022 1,993.00p 2,054.00p 1,976.50p 2,006.00p 303669
16/02/2022 1,991.00p 2,075.00p 1,991.00p 2,031.00p 238719
15/02/2022 2,018.00p 2,090.00p 2,018.00p 2,066.00p 229189
14/02/2022 2,081.00p 2,115.44p 1,981.59p 2,040.00p 280198
11/02/2022 2,211.00p 2,211.00p 2,074.00p 2,080.00p 245476
10/02/2022 2,138.00p 2,138.00p 2,086.25p 2,109.00p 269565
09/02/2022 2,208.00p 2,255.24p 2,136.00p 2,138.00p 300847
08/02/2022 2,170.00p 2,200.00p 2,167.00p 2,185.00p 562469
07/02/2022 2,132.00p 2,198.72p 2,113.00p 2,166.00p 196661
04/02/2022 2,185.00p 2,201.00p 2,107.00p 2,110.00p 323058
03/02/2022 2,209.00p 2,319.00p 2,150.00p 2,190.00p 517020
02/02/2022 2,219.00p 2,272.72p 2,219.00p 2,245.00p 464809
01/02/2022 2,164.00p 2,234.00p 2,138.00p 2,224.00p 535275
31/01/2022 2,085.00p 2,148.00p 2,043.00p 2,133.00p 622163
28/01/2022 2,147.00p 2,151.92p 1,961.00p 2,080.00p 1175711
27/01/2022 2,128.00p 2,250.00p 2,062.00p 2,159.00p 1007840
26/01/2022 2,551.00p 2,567.39p 2,346.00p 2,360.00p 302065
25/01/2022 2,569.00p 2,576.00p 2,519.00p 2,525.00p 262731
24/01/2022 2,546.00p 2,573.00p 2,487.73p 2,543.00p 864621
21/01/2022 2,555.00p 2,573.00p 2,523.00p 2,547.00p 157067
20/01/2022 2,575.00p 2,631.00p 2,551.00p 2,580.00p 266358
19/01/2022 2,547.00p 2,615.00p 2,531.82p 2,587.00p 251411
18/01/2022 2,649.00p 2,670.00p 2,587.00p 2,600.00p 221455
17/01/2022 2,501.00p 2,543.00p 2,501.00p 2,525.00p 255897
14/01/2022 2,551.00p 2,595.00p 2,506.00p 2,509.00p 271269
13/01/2022 2,661.00p 2,661.00p 2,595.00p 2,597.00p 201490
12/01/2022 2,675.00p 2,681.00p 2,597.00p 2,641.00p 311385
10/01/2022 2,561.00p 2,637.00p 2,529.00p 2,599.00p 255214
07/01/2022 2,727.00p 2,727.00p 2,546.40p 2,560.00p 468113
06/01/2022 2,819.00p 2,871.00p 2,719.00p 2,729.00p 761107
05/01/2022 2,760.00p 2,813.00p 2,633.00p 2,812.00p 205820
04/01/2022 2,750.00p 2,775.00p 2,701.00p 2,775.00p 323912
03/01/2022 2,606.00p 2,729.00p 2,606.00p 2,705.00p 67709
31/12/2021 2,606.00p 2,729.00p 2,606.00p 2,705.00p 67709
30/12/2021 2,572.00p 2,731.00p 2,572.00p 2,711.00p 118369
29/12/2021 2,711.00p 2,743.00p 2,689.00p 2,700.00p 134695
28/12/2021 2,618.00p 2,724.00p 2,618.00p 2,701.00p 79666
27/12/2021 2,618.00p 2,724.00p 2,618.00p 2,701.00p 79666
24/12/2021 2,618.00p 2,724.00p 2,618.00p 2,701.00p 79666
23/12/2021 2,708.00p 2,746.00p 2,689.33p 2,746.00p 92670

*Close Price adjusted for both dividends and splits