Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
20/08/2019 2,215.00p 2,218.40p 2,153.00p 2,207.00p 337589
19/08/2019 2,172.00p 2,245.00p 2,162.00p 2,222.00p 365254
16/08/2019 2,142.00p 2,165.82p 2,119.00p 2,149.00p 276930
15/08/2019 2,140.00p 2,162.00p 2,089.00p 2,141.00p 418808
14/08/2019 2,226.00p 2,226.00p 2,073.03p 2,092.00p 539192
13/08/2019 2,152.00p 2,210.00p 2,132.00p 2,210.00p 644128
12/08/2019 2,234.00p 2,249.00p 2,159.00p 2,160.00p 255506
09/08/2019 2,236.00p 2,296.00p 2,192.00p 2,192.00p 519226
08/08/2019 2,234.00p 2,259.00p 2,190.00p 2,248.00p 260212
07/08/2019 2,260.00p 2,272.73p 2,160.00p 2,211.00p 464023
06/08/2019 2,292.00p 2,314.00p 2,248.00p 2,260.00p 644355
05/08/2019 2,370.00p 2,370.00p 2,181.00p 2,292.00p 897010
02/08/2019 2,370.00p 2,406.00p 2,344.00p 2,365.00p 505319
01/08/2019 2,301.00p 2,442.00p 2,282.45p 2,442.00p 426938
31/07/2019 2,472.00p 2,500.00p 2,317.00p 2,336.00p 788936
30/07/2019 2,450.00p 2,534.00p 2,359.00p 2,460.00p 843921
29/07/2019 2,495.00p 2,569.00p 2,454.00p 2,473.00p 801303
26/07/2019 2,441.00p 2,487.00p 2,362.00p 2,475.00p 855249
25/07/2019 2,249.00p 2,457.00p 2,245.00p 2,430.00p 1544055
24/07/2019 2,088.00p 2,246.00p 2,067.00p 2,246.00p 1409327
23/07/2019 2,240.00p 2,240.00p 1,983.00p 2,079.00p 2712491
22/07/2019 2,174.00p 2,326.00p 2,174.00p 2,300.00p 640013
19/07/2019 2,232.00p 2,232.00p 2,158.00p 2,193.00p 336289
18/07/2019 2,205.00p 2,253.00p 2,160.00p 2,190.00p 375525
17/07/2019 2,156.00p 2,172.00p 2,144.00p 2,171.00p 310598
16/07/2019 2,160.00p 2,199.00p 2,128.00p 2,160.00p 346078
15/07/2019 2,213.00p 2,228.00p 2,183.00p 2,190.00p 438169
12/07/2019 2,200.00p 2,213.20p 2,128.00p 2,207.00p 565976
11/07/2019 2,202.00p 2,264.00p 2,179.00p 2,215.00p 782546
10/07/2019 2,059.00p 2,215.00p 2,032.00p 2,190.00p 1061227
09/07/2019 2,087.00p 2,087.00p 2,021.00p 2,070.00p 718048
08/07/2019 2,143.00p 2,143.48p 2,093.00p 2,095.00p 693720
05/07/2019 2,197.00p 2,221.00p 2,108.00p 2,151.00p 691029
04/07/2019 2,341.00p 2,371.00p 2,186.00p 2,190.00p 766198
03/07/2019 2,408.00p 2,480.00p 2,326.00p 2,337.00p 794480
02/07/2019 2,340.00p 2,429.00p 2,323.20p 2,380.00p 447635
01/07/2019 2,351.00p 2,373.00p 2,310.00p 2,310.00p 379716
28/06/2019 2,343.00p 2,346.00p 2,305.00p 2,318.00p 482042
27/06/2019 2,329.00p 2,368.00p 2,320.00p 2,330.00p 371504
26/06/2019 2,340.00p 2,340.00p 2,300.00p 2,325.00p 298759
25/06/2019 2,315.00p 2,348.00p 2,302.00p 2,329.00p 363431
24/06/2019 2,301.00p 2,411.00p 2,301.00p 2,301.00p 493025
21/06/2019 2,360.00p 2,376.00p 2,297.00p 2,304.00p 489776
20/06/2019 2,340.00p 2,399.00p 2,327.00p 2,358.00p 764560
19/06/2019 2,429.00p 2,442.00p 2,319.00p 2,328.00p 437805
18/06/2019 2,447.00p 2,455.00p 2,404.50p 2,415.00p 747342
17/06/2019 2,473.00p 2,473.00p 2,382.00p 2,426.00p 581993
14/06/2019 2,400.00p 2,424.00p 2,268.00p 2,424.00p 1242237
13/06/2019 2,569.00p 2,612.00p 2,440.00p 2,440.00p 737148
12/06/2019 2,700.00p 2,704.00p 2,567.00p 2,568.00p 558643
11/06/2019 2,682.00p 2,715.00p 2,661.00p 2,668.00p 466574
10/06/2019 2,678.00p 2,688.00p 2,632.00p 2,659.00p 274359
07/06/2019 2,655.00p 2,713.74p 2,646.79p 2,650.00p 244824
06/06/2019 2,654.00p 2,708.50p 2,638.00p 2,655.00p 523024
05/06/2019 2,585.00p 2,693.00p 2,579.14p 2,642.00p 640445
04/06/2019 2,612.00p 2,627.00p 2,559.00p 2,585.00p 532270
03/06/2019 2,623.00p 2,658.00p 2,618.00p 2,638.00p 268126
31/05/2019 2,643.00p 2,690.22p 2,611.00p 2,654.00p 453425
30/05/2019 2,634.00p 2,662.00p 2,612.00p 2,659.00p 450467
29/05/2019 2,700.00p 2,701.00p 2,586.00p 2,638.00p 675787
28/05/2019 2,755.00p 2,764.00p 2,705.00p 2,721.00p 401673
24/05/2019 2,823.00p 2,846.95p 2,738.00p 2,755.00p 462812
23/05/2019 2,867.00p 2,873.00p 2,801.00p 2,816.00p 235075
22/05/2019 2,899.00p 2,910.00p 2,868.00p 2,880.00p 238872
21/05/2019 2,897.00p 2,925.00p 2,877.00p 2,880.00p 339264
20/05/2019 2,955.00p 2,973.00p 2,880.00p 2,885.00p 257101
17/05/2019 3,012.00p 3,023.00p 2,916.00p 2,940.00p 270344
16/05/2019 3,044.00p 3,060.00p 2,989.20p 3,015.00p 383064
15/05/2019 3,045.00p 3,085.00p 2,998.00p 3,035.00p 375743
14/05/2019 3,005.00p 3,037.00p 2,973.00p 3,025.00p 354779
13/05/2019 3,044.00p 3,048.00p 2,914.64p 2,972.00p 626967
10/05/2019 3,057.00p 3,092.00p 3,025.00p 3,050.00p 199634
09/05/2019 3,124.00p 3,129.00p 3,019.00p 3,053.00p 262185
08/05/2019 3,132.00p 3,177.00p 3,111.00p 3,143.00p 317631
07/05/2019 3,125.00p 3,220.00p 3,122.60p 3,158.00p 410743
03/05/2019 3,205.00p 3,205.00p 3,137.00p 3,189.00p 278512
02/05/2019 3,290.00p 3,290.00p 3,148.00p 3,199.00p 326477
01/05/2019 3,149.00p 3,218.33p 3,149.00p 3,185.00p 206943
30/04/2019 3,116.00p 3,159.00p 3,096.00p 3,144.00p 179253
29/04/2019 3,099.00p 3,132.00p 3,081.00p 3,120.00p 252319
26/04/2019 3,098.00p 3,119.00p 3,068.00p 3,119.00p 167917
25/04/2019 3,252.00p 3,252.00p 3,066.00p 3,111.00p 228567
24/04/2019 3,113.00p 3,125.00p 3,071.00p 3,121.00p 213239
23/04/2019 3,156.00p 3,156.00p 3,070.00p 3,095.00p 315521
18/04/2019 3,128.00p 3,178.17p 3,094.00p 3,117.00p 513188
17/04/2019 3,094.00p 3,129.00p 3,082.00p 3,105.00p 598040
16/04/2019 3,099.00p 3,111.60p 3,042.00p 3,100.00p 368813
15/04/2019 3,075.00p 3,097.00p 3,040.00p 3,095.00p 268529
12/04/2019 3,030.00p 3,079.00p 3,016.50p 3,064.00p 304341
11/04/2019 3,001.00p 3,042.00p 2,964.00p 3,031.00p 377528
10/04/2019 2,885.00p 2,992.00p 2,872.00p 2,992.00p 439492
09/04/2019 2,898.00p 2,940.00p 2,867.00p 2,900.00p 295145
08/04/2019 2,925.00p 2,974.00p 2,896.00p 2,955.00p 209733
05/04/2019 3,030.00p 3,051.00p 2,871.00p 2,944.00p 397230
04/04/2019 3,000.00p 3,030.00p 2,960.00p 3,010.00p 522322
03/04/2019 3,058.00p 3,103.00p 2,990.00p 3,016.00p 1334791
02/04/2019 3,106.00p 3,189.00p 3,016.00p 3,030.00p 667143
01/04/2019 3,056.00p 3,100.00p 3,008.00p 3,010.00p 518135
29/03/2019 3,052.00p 3,085.00p 2,976.69p 3,019.00p 679874
28/03/2019 2,908.00p 3,096.00p 2,864.00p 2,998.00p 1458387
27/03/2019 2,748.00p 2,928.00p 2,655.00p 2,912.00p 1184118
26/03/2019 2,370.00p 2,711.00p 2,303.64p 2,700.00p 1531499
25/03/2019 2,550.00p 2,636.26p 2,436.00p 2,542.00p 842610
22/03/2019 2,868.00p 2,891.00p 2,569.00p 2,591.00p 703440
21/03/2019 2,845.00p 2,867.00p 2,769.00p 2,856.00p 315513
20/03/2019 2,846.00p 2,942.00p 2,820.00p 2,831.00p 495343
19/03/2019 2,785.00p 2,849.00p 2,785.00p 2,830.00p 467053
18/03/2019 2,777.00p 2,826.00p 2,750.00p 2,789.00p 396134
15/03/2019 2,684.00p 2,768.00p 2,677.14p 2,750.00p 430870
14/03/2019 2,700.00p 2,731.00p 2,654.00p 2,688.00p 322624
13/03/2019 2,757.00p 2,767.00p 2,682.00p 2,688.00p 318930
12/03/2019 2,738.00p 2,771.00p 2,704.00p 2,754.00p 287907
11/03/2019 2,744.00p 2,766.00p 2,687.00p 2,721.00p 254166
08/03/2019 2,662.00p 2,730.00p 2,630.00p 2,703.00p 227275
07/03/2019 2,722.00p 2,732.00p 2,626.21p 2,674.00p 274113
06/03/2019 2,711.00p 2,728.00p 2,687.52p 2,713.00p 192365
05/03/2019 2,752.00p 2,752.00p 2,666.74p 2,737.00p 149281
04/03/2019 2,749.00p 2,780.00p 2,713.00p 2,731.00p 173333
01/03/2019 2,710.00p 2,745.00p 2,655.50p 2,742.00p 333259
28/02/2019 2,655.00p 2,682.00p 2,606.00p 2,678.00p 459808
27/02/2019 2,709.00p 2,737.00p 2,636.00p 2,638.00p 228558
26/02/2019 2,740.00p 2,759.00p 2,680.00p 2,730.00p 255490
25/02/2019 2,791.00p 2,791.00p 2,734.00p 2,742.00p 170646
22/02/2019 2,771.00p 2,783.00p 2,749.00p 2,764.00p 186288
21/02/2019 2,785.00p 2,818.00p 2,745.71p 2,768.00p 208129
20/02/2019 2,790.00p 2,836.00p 2,760.76p 2,806.00p 173235
19/02/2019 2,822.00p 2,839.00p 2,793.00p 2,793.00p 171002
18/02/2019 2,812.00p 2,863.94p 2,787.00p 2,796.00p 211535
15/02/2019 2,842.00p 2,871.00p 2,790.40p 2,793.00p 336593
14/02/2019 2,812.00p 2,879.85p 2,781.00p 2,857.00p 443954
13/02/2019 2,724.00p 2,811.00p 2,717.00p 2,811.00p 489384
12/02/2019 2,747.00p 2,768.00p 2,682.21p 2,707.00p 224839
11/02/2019 2,650.00p 2,738.00p 2,650.00p 2,719.00p 329294
08/02/2019 2,636.00p 2,663.00p 2,583.00p 2,650.00p 281930
07/02/2019 2,651.00p 2,689.00p 2,606.80p 2,631.00p 367316
06/02/2019 2,570.00p 2,645.00p 2,566.00p 2,640.00p 725512
05/02/2019 2,621.00p 2,637.00p 2,532.00p 2,591.00p 392634
04/02/2019 2,595.00p 2,661.00p 2,587.80p 2,620.00p 273963
01/02/2019 2,574.00p 2,625.00p 2,552.00p 2,600.00p 460484
31/01/2019 2,500.00p 2,606.00p 2,476.95p 2,571.00p 464420
30/01/2019 2,463.00p 2,540.00p 2,463.00p 2,482.00p 578527
29/01/2019 2,600.00p 2,648.36p 2,437.00p 2,461.00p 829250
28/01/2019 2,650.00p 2,686.00p 2,596.00p 2,601.00p 440693
25/01/2019 2,892.00p 2,938.00p 2,615.00p 2,649.00p 1876864
24/01/2019 2,820.00p 3,003.00p 2,739.00p 2,948.00p 1854390
23/01/2019 2,711.00p 2,736.00p 2,590.00p 2,598.00p 586210
22/01/2019 2,757.00p 2,792.00p 2,726.00p 2,744.00p 489658
21/01/2019 2,718.00p 2,783.00p 2,652.14p 2,762.00p 650582
18/01/2019 2,596.00p 2,741.00p 2,596.00p 2,706.00p 1272393
17/01/2019 2,546.00p 2,637.00p 2,536.00p 2,592.00p 345488
16/01/2019 2,487.00p 2,576.00p 2,445.00p 2,576.00p 339095
15/01/2019 2,500.00p 2,520.00p 2,429.00p 2,471.00p 1123521
14/01/2019 2,478.00p 2,511.00p 2,457.00p 2,463.00p 362715
11/01/2019 2,535.00p 2,554.00p 2,485.00p 2,513.00p 442043
10/01/2019 2,434.00p 2,511.00p 2,434.00p 2,511.00p 326184
09/01/2019 2,420.00p 2,505.09p 2,415.00p 2,467.00p 490271
08/01/2019 2,419.00p 2,437.75p 2,375.00p 2,400.00p 433969
07/01/2019 2,365.00p 2,429.40p 2,351.00p 2,387.00p 524368
04/01/2019 2,265.00p 2,359.00p 2,265.00p 2,347.00p 395532
03/01/2019 2,265.00p 2,283.00p 2,220.00p 2,236.00p 717904
02/01/2019 2,171.00p 2,256.00p 2,116.00p 2,247.00p 250587
31/12/2018 2,283.00p 2,286.00p 2,178.00p 2,199.00p 80180
28/12/2018 2,192.00p 2,248.00p 2,163.00p 2,227.00p 275745
27/12/2018 2,231.00p 2,301.00p 2,126.00p 2,131.00p 791455
24/12/2018 2,106.00p 2,239.01p 2,106.00p 2,215.00p 162882
21/12/2018 2,158.00p 2,203.04p 2,118.00p 2,149.00p 405803
20/12/2018 2,172.00p 2,199.00p 2,116.16p 2,146.00p 489357
19/12/2018 2,174.00p 2,228.00p 2,162.00p 2,209.00p 528009
18/12/2018 2,271.00p 2,271.00p 2,176.00p 2,194.00p 435386
17/12/2018 2,353.00p 2,359.00p 2,259.00p 2,274.00p 343614
14/12/2018 2,381.00p 2,401.33p 2,337.00p 2,367.00p 343945
13/12/2018 2,369.00p 2,503.00p 2,360.00p 2,425.00p 708615
12/12/2018 2,245.00p 2,456.00p 2,245.00p 2,367.00p 417390
11/12/2018 2,255.00p 2,291.00p 2,255.00p 2,259.00p 942809
10/12/2018 2,272.00p 2,281.28p 2,195.00p 2,246.00p 827343
07/12/2018 2,295.00p 2,374.00p 2,257.00p 2,276.00p 701421
06/12/2018 2,344.00p 2,380.00p 2,256.00p 2,258.00p 552875
05/12/2018 2,344.00p 2,410.00p 2,278.00p 2,380.00p 384238
04/12/2018 2,483.00p 2,514.00p 2,389.00p 2,408.00p 397434
03/12/2018 2,434.00p 2,534.00p 2,418.38p 2,483.00p 517383
30/11/2018 2,378.00p 2,477.00p 2,372.00p 2,392.00p 582963
29/11/2018 2,306.00p 2,444.00p 2,285.00p 2,342.00p 807415
28/11/2018 2,374.00p 2,413.78p 2,215.00p 2,313.00p 851466
27/11/2018 2,535.00p 2,544.00p 2,314.00p 2,374.00p 746363
26/11/2018 2,458.00p 2,575.00p 2,450.00p 2,552.00p 560152
23/11/2018 2,537.00p 2,542.00p 2,370.89p 2,448.00p 701032
22/11/2018 2,603.00p 2,638.00p 2,503.00p 2,519.00p 478746
21/11/2018 2,675.00p 2,746.00p 2,591.00p 2,616.00p 760653
20/11/2018 2,842.00p 2,852.33p 2,626.00p 2,679.00p 576999
19/11/2018 2,883.00p 2,952.00p 2,845.00p 2,868.00p 457800
16/11/2018 2,965.00p 2,965.00p 2,879.00p 2,886.00p 300377
15/11/2018 2,927.00p 2,983.00p 2,868.00p 2,906.00p 388020
14/11/2018 2,906.00p 2,932.00p 2,876.00p 2,900.00p 423142
13/11/2018 2,840.00p 2,914.00p 2,798.00p 2,900.00p 397490
12/11/2018 2,973.00p 2,973.00p 2,796.00p 2,796.00p 280406
09/11/2018 2,921.00p 2,969.23p 2,885.00p 2,924.00p 319771
08/11/2018 2,855.00p 2,968.00p 2,855.00p 2,955.00p 395311
07/11/2018 2,825.00p 2,856.00p 2,769.00p 2,841.00p 203469
06/11/2018 2,810.00p 2,851.00p 2,763.00p 2,816.00p 323568
05/11/2018 2,900.00p 2,961.95p 2,808.00p 2,808.00p 355219

*Close Price adjusted for both dividends and splits