Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/08/2023 1,351.00p 1,358.00p 1,326.00p 1,326.00p 315080
08/08/2023 1,347.00p 1,400.00p 1,337.33p 1,345.00p 120712
07/08/2023 1,320.00p 1,361.00p 1,320.00p 1,347.00p 76856
04/08/2023 1,339.00p 1,340.00p 1,311.00p 1,340.00p 80309
03/08/2023 1,394.00p 1,394.00p 1,312.61p 1,327.00p 285575
02/08/2023 1,302.00p 1,350.21p 1,302.00p 1,330.00p 92919
01/08/2023 1,353.00p 1,360.00p 1,335.00p 1,348.00p 423507
31/07/2023 1,354.00p 1,366.00p 1,335.00p 1,342.00p 108120
28/07/2023 1,355.00p 1,381.00p 1,343.00p 1,370.00p 148425
27/07/2023 1,400.00p 1,412.00p 1,368.00p 1,384.00p 199459
26/07/2023 1,386.00p 1,399.00p 1,380.00p 1,388.00p 107852
25/07/2023 1,399.00p 1,428.48p 1,390.89p 1,393.00p 129459
24/07/2023 1,445.00p 1,445.00p 1,388.00p 1,407.00p 128755
21/07/2023 1,421.00p 1,436.00p 1,400.00p 1,412.00p 91928
20/07/2023 1,421.00p 1,430.00p 1,390.00p 1,410.00p 186612
19/07/2023 1,378.00p 1,422.00p 1,362.48p 1,411.00p 350700
18/07/2023 1,295.00p 1,313.00p 1,290.83p 1,298.00p 148583
17/07/2023 1,290.00p 1,303.00p 1,277.40p 1,293.00p 82126
14/07/2023 1,273.00p 1,317.00p 1,272.00p 1,306.00p 197174
13/07/2023 1,321.00p 1,321.00p 1,263.00p 1,301.00p 98807
12/07/2023 1,266.00p 1,287.00p 1,263.00p 1,285.00p 144974
11/07/2023 1,266.00p 1,266.00p 1,225.33p 1,261.00p 259574
10/07/2023 1,234.00p 1,253.50p 1,225.00p 1,243.00p 160998
07/07/2023 1,157.00p 1,242.00p 1,157.00p 1,232.00p 136465
06/07/2023 1,221.00p 1,226.00p 1,193.00p 1,212.00p 219898
05/07/2023 1,230.00p 1,234.00p 1,212.95p 1,225.00p 151862
04/07/2023 1,226.00p 1,229.00p 1,207.00p 1,219.00p 88061
03/07/2023 1,218.00p 1,225.00p 1,185.00p 1,219.00p 158634
30/06/2023 1,179.00p 1,231.00p 1,131.90p 1,219.00p 626064
29/06/2023 1,220.00p 1,230.00p 1,184.46p 1,226.00p 142304
28/06/2023 1,224.00p 1,224.00p 1,187.02p 1,198.00p 144209
27/06/2023 1,210.00p 1,220.00p 1,192.00p 1,200.00p 487694
26/06/2023 1,272.00p 1,272.00p 1,205.75p 1,220.00p 500348
23/06/2023 1,259.00p 1,264.00p 1,237.00p 1,250.00p 268266
22/06/2023 1,239.00p 1,314.00p 1,239.00p 1,250.00p 212774
21/06/2023 1,332.00p 1,362.00p 1,258.00p 1,264.00p 271149
20/06/2023 1,280.00p 1,336.94p 1,280.00p 1,303.00p 220391
19/06/2023 1,346.00p 1,356.00p 1,319.00p 1,326.00p 288140
16/06/2023 1,310.00p 1,336.00p 1,305.00p 1,317.00p 265851
15/06/2023 1,280.00p 1,330.00p 1,280.00p 1,295.00p 168827
14/06/2023 1,340.00p 1,341.00p 1,310.00p 1,310.00p 258525
13/06/2023 1,318.00p 1,352.00p 1,286.86p 1,324.00p 192695
12/06/2023 1,315.00p 1,315.00p 1,290.00p 1,297.00p 160775
09/06/2023 1,341.00p 1,369.00p 1,285.00p 1,285.00p 383201
08/06/2023 1,340.00p 1,388.00p 1,322.87p 1,367.00p 167795
07/06/2023 1,360.00p 1,400.00p 1,341.00p 1,400.00p 117209
06/06/2023 1,418.00p 1,418.00p 1,362.00p 1,393.00p 111307
05/06/2023 1,419.00p 1,419.00p 1,369.00p 1,393.00p 117933
02/06/2023 1,379.00p 1,417.20p 1,365.32p 1,412.00p 149371
01/06/2023 1,358.00p 1,394.00p 1,355.00p 1,370.00p 146451
31/05/2023 1,365.00p 1,427.00p 1,341.00p 1,355.00p 462927
30/05/2023 1,450.00p 1,489.00p 1,373.00p 1,407.00p 242220
26/05/2023 1,419.00p 1,445.00p 1,407.00p 1,445.00p 215635
25/05/2023 1,440.00p 1,440.00p 1,394.00p 1,423.00p 154307
24/05/2023 1,460.00p 1,460.00p 1,421.00p 1,434.00p 546919
23/05/2023 1,420.00p 1,469.00p 1,420.00p 1,456.00p 147069
22/05/2023 1,447.00p 1,476.00p 1,441.41p 1,453.00p 126797
19/05/2023 1,450.00p 1,464.00p 1,427.30p 1,442.00p 122313
18/05/2023 1,450.00p 1,459.00p 1,436.68p 1,454.00p 220395
17/05/2023 1,426.00p 1,454.00p 1,414.00p 1,447.00p 186178
16/05/2023 1,440.00p 1,460.00p 1,412.00p 1,438.00p 135680
15/05/2023 1,400.00p 1,458.00p 1,400.00p 1,439.00p 163852
12/05/2023 1,440.00p 1,457.00p 1,412.00p 1,438.00p 154382
11/05/2023 1,426.00p 1,460.00p 1,396.00p 1,438.00p 215361
10/05/2023 1,420.00p 1,424.00p 1,358.00p 1,408.00p 485475
09/05/2023 1,405.00p 1,450.00p 1,405.00p 1,431.00p 343660
05/05/2023 1,367.00p 1,468.00p 1,364.00p 1,408.00p 698309
04/05/2023 1,373.00p 1,384.50p 1,340.00p 1,357.00p 421694
03/05/2023 1,360.00p 1,403.00p 1,360.00p 1,375.00p 213232
02/05/2023 1,372.00p 1,393.00p 1,346.00p 1,378.00p 612658
28/04/2023 1,317.00p 1,372.00p 1,315.00p 1,356.00p 846585
27/04/2023 1,398.00p 1,416.00p 1,293.00p 1,320.00p 2090612
26/04/2023 1,296.00p 1,469.00p 1,288.00p 1,427.00p 1556744
25/04/2023 1,283.00p 1,310.00p 1,268.00p 1,307.00p 363305
24/04/2023 1,281.00p 1,298.00p 1,265.00p 1,282.00p 327876
21/04/2023 1,255.00p 1,306.00p 1,255.00p 1,296.00p 295541
20/04/2023 1,278.00p 1,286.58p 1,260.00p 1,279.00p 330170
19/04/2023 1,273.00p 1,292.00p 1,259.00p 1,281.00p 353427
18/04/2023 1,292.00p 1,294.00p 1,260.00p 1,267.00p 208158
17/04/2023 1,277.00p 1,306.00p 1,277.00p 1,283.00p 213152
14/04/2023 1,280.00p 1,286.75p 1,271.34p 1,272.00p 158450
13/04/2023 1,240.00p 1,296.61p 1,221.00p 1,279.00p 740502
12/04/2023 1,261.00p 1,294.34p 1,256.00p 1,269.00p 161434
11/04/2023 1,302.00p 1,311.00p 1,245.00p 1,265.00p 246242
06/04/2023 1,272.00p 1,298.00p 1,250.00p 1,298.00p 254006
05/04/2023 1,290.00p 1,300.00p 1,250.00p 1,250.00p 460632
04/04/2023 1,290.00p 1,303.00p 1,277.00p 1,290.00p 287015
03/04/2023 1,304.00p 1,304.00p 1,266.00p 1,290.00p 248217
31/03/2023 1,271.00p 1,298.00p 1,246.00p 1,284.00p 225225
30/03/2023 1,254.00p 1,293.00p 1,243.00p 1,265.00p 347206
29/03/2023 1,230.00p 1,260.00p 1,196.00p 1,244.00p 353844
28/03/2023 1,200.00p 1,210.66p 1,175.35p 1,205.00p 362358
27/03/2023 1,225.00p 1,225.00p 1,182.00p 1,200.00p 248488
24/03/2023 1,200.00p 1,235.00p 1,185.00p 1,211.00p 473807
23/03/2023 1,190.00p 1,221.30p 1,180.00p 1,193.00p 520705
22/03/2023 1,129.00p 1,209.00p 1,104.39p 1,180.00p 882725
21/03/2023 1,050.00p 1,089.42p 1,050.00p 1,078.00p 1792804
20/03/2023 1,035.00p 1,055.00p 1,015.04p 1,052.00p 144992
17/03/2023 1,074.00p 1,087.00p 1,029.00p 1,045.00p 649381
16/03/2023 1,060.00p 1,066.00p 1,026.00p 1,058.00p 353026
15/03/2023 1,050.00p 1,080.00p 1,020.00p 1,031.00p 441809
14/03/2023 1,030.00p 1,078.00p 1,030.00p 1,073.00p 215015
13/03/2023 1,103.00p 1,103.00p 1,020.00p 1,055.00p 286753
10/03/2023 1,088.00p 1,088.00p 1,040.00p 1,061.00p 337703
09/03/2023 1,070.00p 1,107.00p 1,067.81p 1,093.00p 175977
08/03/2023 1,050.00p 1,103.00p 1,041.90p 1,099.00p 293721
07/03/2023 1,050.00p 1,099.00p 1,046.00p 1,089.00p 362803
06/03/2023 1,098.00p 1,111.00p 1,068.40p 1,070.00p 195933
03/03/2023 1,068.00p 1,111.00p 1,037.63p 1,098.00p 409553
02/03/2023 1,051.00p 1,085.00p 1,043.00p 1,074.00p 637601
01/03/2023 1,066.00p 1,077.00p 1,050.00p 1,050.00p 374682
28/02/2023 1,075.00p 1,097.00p 1,056.00p 1,065.00p 660824
27/02/2023 1,058.00p 1,099.00p 1,051.00p 1,080.00p 342273
24/02/2023 1,100.00p 1,101.00p 1,059.00p 1,065.00p 254800
23/02/2023 1,075.00p 1,098.00p 1,069.86p 1,077.00p 144875
22/02/2023 1,128.00p 1,128.00p 1,056.00p 1,065.00p 387454
21/02/2023 1,128.00p 1,128.00p 1,097.63p 1,099.00p 402937
20/02/2023 1,101.00p 1,116.00p 1,082.53p 1,113.00p 748888
17/02/2023 1,146.00p 1,146.00p 1,082.00p 1,100.00p 261385
16/02/2023 1,120.00p 1,133.00p 1,091.00p 1,104.00p 153757
15/02/2023 1,080.00p 1,125.00p 1,080.00p 1,118.00p 194100
14/02/2023 1,107.00p 1,114.00p 1,085.00p 1,096.00p 343605
13/02/2023 1,110.00p 1,125.00p 1,084.00p 1,103.00p 309385
10/02/2023 1,110.00p 1,118.59p 1,081.00p 1,105.00p 209191
09/02/2023 1,115.00p 1,128.00p 1,080.00p 1,120.00p 268700
08/02/2023 1,093.00p 1,152.00p 1,093.00p 1,115.00p 366629
07/02/2023 1,111.00p 1,131.00p 1,094.00p 1,110.00p 354322
06/02/2023 1,116.00p 1,127.00p 1,078.00p 1,110.00p 437419
03/02/2023 1,134.00p 1,152.50p 1,118.00p 1,134.00p 254364
02/02/2023 1,091.00p 1,157.00p 1,072.00p 1,152.00p 418833
01/02/2023 1,040.00p 1,108.00p 1,040.00p 1,089.00p 400963
31/01/2023 1,075.00p 1,108.00p 1,075.00p 1,089.00p 262762
30/01/2023 1,030.00p 1,100.00p 1,030.00p 1,096.00p 439146
27/01/2023 1,015.00p 1,046.00p 1,007.49p 1,040.00p 512726
26/01/2023 990.00p 1,088.16p 944.50p 1,019.00p 2554408
25/01/2023 1,129.00p 1,147.45p 1,105.00p 1,117.00p 633654
24/01/2023 1,107.00p 1,138.00p 1,106.00p 1,125.00p 859068
23/01/2023 1,121.00p 1,148.00p 1,088.00p 1,107.00p 511513
20/01/2023 1,078.00p 1,115.00p 1,067.00p 1,115.00p 359348
19/01/2023 1,039.00p 1,097.00p 1,031.00p 1,078.00p 625548
18/01/2023 1,050.00p 1,088.00p 1,032.00p 1,042.00p 605596
17/01/2023 1,065.00p 1,092.00p 1,055.00p 1,086.00p 726367
16/01/2023 1,007.00p 1,085.00p 1,007.00p 1,073.00p 420524
13/01/2023 1,080.00p 1,080.00p 1,014.00p 1,017.00p 1250936
12/01/2023 991.50p 1,083.00p 981.64p 1,083.00p 1445772
11/01/2023 1,050.00p 1,055.00p 1,030.00p 1,030.00p 279512
10/01/2023 1,094.00p 1,094.00p 1,036.00p 1,037.00p 488075
09/01/2023 1,090.00p 1,090.00p 1,043.00p 1,060.00p 221125
06/01/2023 1,039.00p 1,067.00p 1,029.00p 1,057.00p 570287
05/01/2023 1,085.00p 1,099.00p 1,026.00p 1,039.00p 828016
04/01/2023 1,085.00p 1,085.00p 1,054.00p 1,080.00p 694614
03/01/2023 1,048.00p 1,089.00p 1,037.00p 1,057.00p 223816
30/12/2022 1,045.00p 1,064.38p 1,031.00p 1,031.00p 102707
29/12/2022 1,062.00p 1,073.80p 1,041.00p 1,058.00p 125424
28/12/2022 1,036.00p 1,081.00p 1,036.00p 1,066.00p 245357
23/12/2022 1,039.00p 1,051.00p 1,026.00p 1,036.00p 75827
22/12/2022 1,058.00p 1,077.24p 1,041.00p 1,043.00p 115906
21/12/2022 1,038.00p 1,074.00p 1,032.60p 1,060.00p 335240
20/12/2022 1,037.00p 1,047.00p 1,031.00p 1,037.00p 288681
19/12/2022 1,047.00p 1,064.00p 1,035.00p 1,046.00p 165083
16/12/2022 1,058.00p 1,068.00p 1,039.00p 1,046.00p 442906
15/12/2022 1,097.00p 1,099.00p 1,067.00p 1,069.00p 348972
14/12/2022 1,077.00p 1,092.00p 1,058.00p 1,084.00p 200003
13/12/2022 1,043.00p 1,120.00p 1,034.00p 1,086.00p 674655
12/12/2022 1,085.00p 1,099.75p 1,052.00p 1,052.00p 299999
09/12/2022 1,097.00p 1,103.00p 1,080.00p 1,087.00p 332021
08/12/2022 1,106.00p 1,119.00p 1,085.00p 1,085.00p 224033
07/12/2022 1,113.00p 1,122.25p 1,083.00p 1,109.00p 219359
06/12/2022 1,149.00p 1,149.00p 1,073.00p 1,111.00p 438282
05/12/2022 1,200.00p 1,210.00p 1,143.00p 1,143.00p 222361
02/12/2022 1,130.00p 1,208.00p 1,121.36p 1,191.00p 316073
01/12/2022 1,180.00p 1,180.00p 1,122.00p 1,132.00p 375635
30/11/2022 1,180.00p 1,184.00p 1,153.00p 1,165.00p 403044
29/11/2022 1,186.00p 1,187.00p 1,162.00p 1,162.00p 261933
28/11/2022 1,210.00p 1,210.00p 1,155.00p 1,178.00p 207582
25/11/2022 1,189.00p 1,208.00p 1,146.00p 1,177.00p 282546
24/11/2022 1,168.00p 1,193.00p 1,148.84p 1,186.00p 181771
23/11/2022 1,146.00p 1,163.00p 1,118.00p 1,163.00p 128712
22/11/2022 1,150.00p 1,150.00p 1,122.00p 1,135.00p 188264
21/11/2022 1,070.00p 1,141.19p 1,070.00p 1,133.00p 325103
18/11/2022 1,044.00p 1,112.00p 1,044.00p 1,100.00p 258486
17/11/2022 1,038.00p 1,064.14p 1,025.00p 1,043.00p 237815
16/11/2022 1,042.00p 1,100.87p 1,042.00p 1,056.00p 299589
15/11/2022 1,094.00p 1,142.00p 1,090.00p 1,090.00p 399441
14/11/2022 1,125.00p 1,125.00p 1,070.00p 1,123.00p 434531
11/11/2022 1,012.00p 1,159.00p 1,012.00p 1,110.00p 514485
10/11/2022 955.00p 1,027.00p 953.00p 1,026.00p 398088
09/11/2022 982.50p 983.50p 950.50p 966.00p 624408
08/11/2022 985.00p 993.03p 967.00p 983.50p 292974
07/11/2022 926.00p 997.50p 926.00p 988.50p 411461
04/11/2022 980.00p 990.00p 936.50p 936.50p 402210
03/11/2022 980.50p 1,004.50p 963.00p 981.50p 640090
02/11/2022 984.00p 1,011.00p 975.50p 1,000.00p 510435
01/11/2022 953.00p 1,018.00p 953.00p 975.00p 278495
31/10/2022 971.00p 984.00p 950.00p 955.50p 263517
28/10/2022 960.50p 991.00p 949.50p 974.00p 239443
27/10/2022 1,020.00p 1,020.00p 972.50p 984.00p 313944
26/10/2022 979.00p 1,012.00p 957.74p 1,003.00p 480571
25/10/2022 945.00p 973.50p 924.25p 973.50p 272947
24/10/2022 936.50p 976.50p 911.16p 945.00p 210227

*Close Price adjusted for both dividends and splits