Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
22/12/2021 2,564.00p 2,720.00p 2,564.00p 2,720.00p 114959
21/12/2021 2,578.00p 2,705.00p 2,578.00p 2,692.00p 118647
20/12/2021 2,559.00p 2,645.00p 2,559.00p 2,645.00p 164745
17/12/2021 2,621.00p 2,692.00p 2,615.00p 2,690.00p 251022
16/12/2021 2,679.00p 2,710.00p 2,658.00p 2,668.00p 93404
15/12/2021 2,680.00p 2,680.00p 2,589.16p 2,673.00p 214690
14/12/2021 2,600.00p 2,642.00p 2,592.00p 2,605.00p 249417
13/12/2021 2,660.00p 2,663.00p 2,591.00p 2,612.00p 129798
10/12/2021 2,544.00p 2,674.00p 2,544.00p 2,648.00p 155653
09/12/2021 2,699.00p 2,699.00p 2,620.00p 2,663.00p 188067
08/12/2021 2,681.00p 2,709.00p 2,645.00p 2,648.00p 208204
07/12/2021 2,578.00p 2,705.32p 2,539.00p 2,680.00p 234609
06/12/2021 2,580.00p 2,627.00p 2,560.04p 2,605.00p 170095
03/12/2021 2,501.00p 2,611.84p 2,501.00p 2,580.00p 143604
02/12/2021 2,542.00p 2,615.00p 2,508.00p 2,592.00p 240628
01/12/2021 2,511.00p 2,637.00p 2,511.00p 2,608.00p 207607
30/11/2021 2,532.00p 2,639.00p 2,519.00p 2,590.00p 393246
29/11/2021 2,586.00p 2,684.00p 2,518.00p 2,648.00p 181966
26/11/2021 2,670.00p 2,680.00p 2,519.00p 2,601.00p 229790
25/11/2021 2,600.00p 2,674.00p 2,600.00p 2,670.00p 190841
24/11/2021 2,679.00p 2,679.00p 2,573.00p 2,610.00p 251876
23/11/2021 2,631.00p 2,704.00p 2,631.00p 2,659.00p 223365
22/11/2021 2,737.00p 2,779.00p 2,668.00p 2,710.00p 342952
19/11/2021 2,700.00p 2,759.00p 2,677.51p 2,742.00p 807628
18/11/2021 2,608.00p 2,762.00p 2,608.00p 2,721.00p 262200
17/11/2021 2,700.00p 2,750.00p 2,690.00p 2,728.00p 519135
16/11/2021 2,699.00p 2,713.00p 2,655.00p 2,713.00p 192302
15/11/2021 2,664.00p 2,695.00p 2,633.00p 2,686.00p 177647
12/11/2021 2,569.00p 2,687.00p 2,569.00p 2,666.00p 291349
11/11/2021 2,600.00p 2,658.00p 2,592.00p 2,658.00p 278829
10/11/2021 2,549.00p 2,625.00p 2,519.00p 2,600.00p 361658
09/11/2021 2,541.00p 2,556.00p 2,493.00p 2,536.00p 158765
08/11/2021 2,465.00p 2,514.00p 2,465.00p 2,510.00p 147154
05/11/2021 2,457.00p 2,492.00p 2,452.57p 2,487.00p 113923
04/11/2021 2,440.00p 2,494.00p 2,440.00p 2,468.00p 213336
03/11/2021 2,490.00p 2,495.00p 2,415.96p 2,477.00p 190584
02/11/2021 2,361.00p 2,464.00p 2,355.00p 2,440.00p 332584
01/11/2021 2,383.00p 2,412.00p 2,338.00p 2,371.00p 188241
29/10/2021 2,277.00p 2,314.00p 2,264.00p 2,269.00p 556030
28/10/2021 2,298.00p 2,340.00p 2,266.88p 2,294.00p 322454
27/10/2021 2,350.00p 2,382.24p 2,299.00p 2,299.00p 345614
26/10/2021 2,442.00p 2,442.00p 2,362.00p 2,381.00p 130804
25/10/2021 2,408.00p 2,465.00p 2,382.00p 2,382.00p 112112
22/10/2021 2,440.00p 2,476.00p 2,425.00p 2,425.00p 124974
21/10/2021 2,549.00p 2,549.00p 2,458.00p 2,471.00p 193302
20/10/2021 2,478.00p 2,548.00p 2,478.00p 2,548.00p 256719
19/10/2021 2,487.00p 2,541.00p 2,454.00p 2,524.00p 203589
18/10/2021 2,394.00p 2,464.00p 2,351.00p 2,448.00p 130502
15/10/2021 2,499.00p 2,499.00p 2,426.00p 2,456.00p 147558
14/10/2021 2,500.00p 2,500.00p 2,407.00p 2,461.00p 236135
13/10/2021 2,406.00p 2,460.00p 2,402.00p 2,452.00p 243561
12/10/2021 2,374.00p 2,451.00p 2,359.00p 2,425.00p 908622
11/10/2021 2,420.00p 2,500.00p 2,320.00p 2,471.00p 279425
08/10/2021 2,383.00p 2,433.00p 2,268.00p 2,433.00p 211960
07/10/2021 2,325.00p 2,399.00p 2,308.00p 2,387.00p 184413
06/10/2021 2,391.00p 2,391.00p 2,270.00p 2,334.00p 274956
05/10/2021 2,350.00p 2,386.00p 2,310.00p 2,340.00p 220845
04/10/2021 2,369.00p 2,388.00p 2,296.00p 2,384.00p 298706
01/10/2021 2,272.00p 2,377.00p 2,272.00p 2,369.00p 379932
30/09/2021 2,340.00p 2,392.00p 2,279.00p 2,329.00p 225060
29/09/2021 2,374.00p 2,414.00p 2,304.80p 2,374.00p 377248
28/09/2021 2,364.00p 2,380.00p 2,336.00p 2,375.00p 333741
27/09/2021 2,259.00p 2,378.00p 2,259.00p 2,375.00p 279874
24/09/2021 2,341.00p 2,397.00p 2,316.00p 2,334.00p 221683
23/09/2021 2,311.00p 2,407.00p 2,298.00p 2,341.00p 372369
22/09/2021 2,324.00p 2,352.00p 2,304.00p 2,315.00p 99930
21/09/2021 2,336.00p 2,371.00p 2,256.00p 2,330.00p 280369
20/09/2021 2,238.00p 2,325.00p 2,238.00p 2,261.00p 306573
17/09/2021 2,281.00p 2,361.00p 2,281.00p 2,332.00p 387819
16/09/2021 2,355.00p 2,355.00p 2,266.00p 2,310.00p 726703
15/09/2021 2,094.00p 2,350.00p 2,053.00p 2,350.00p 894885
14/09/2021 2,147.00p 2,191.00p 2,115.00p 2,138.00p 338090
13/09/2021 2,188.00p 2,212.00p 2,151.00p 2,153.00p 168478
10/09/2021 2,190.00p 2,198.00p 2,172.08p 2,190.00p 175945
09/09/2021 2,208.00p 2,245.00p 2,182.00p 2,182.00p 161604
08/09/2021 2,244.00p 2,262.00p 2,205.00p 2,241.00p 118391
07/09/2021 2,285.00p 2,290.00p 2,243.00p 2,243.00p 106549

*Close Price adjusted for both dividends and splits