Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
08/12/2025 830.00p 830.00p 792.00p 792.00p 307639
05/12/2025 814.00p 828.00p 811.00p 811.00p 307785
04/12/2025 817.00p 828.00p 805.00p 814.00p 194738
03/12/2025 810.00p 815.00p 795.00p 806.00p 429807
02/12/2025 824.00p 825.00p 797.00p 801.00p 232028
01/12/2025 809.00p 818.00p 801.00p 815.00p 273818
28/11/2025 829.00p 829.00p 804.00p 804.00p 207498
27/11/2025 817.00p 817.00p 796.60p 808.00p 205603
26/11/2025 813.00p 819.00p 784.00p 794.00p 613293
25/11/2025 779.00p 810.00p 779.00p 808.00p 403835
24/11/2025 788.00p 795.00p 757.00p 785.00p 414467
21/11/2025 773.00p 790.00p 765.00p 788.00p 668507
20/11/2025 783.00p 784.00p 768.00p 769.00p 441472
19/11/2025 782.00p 787.00p 774.00p 774.00p 807494
18/11/2025 788.00p 798.00p 770.00p 779.00p 1639073
17/11/2025 810.00p 812.00p 792.00p 794.00p 644463
14/11/2025 832.00p 837.00p 796.00p 804.00p 518775
13/11/2025 838.00p 842.00p 825.00p 825.00p 1414385
12/11/2025 813.00p 847.00p 813.00p 845.00p 267232
11/11/2025 845.00p 847.00p 833.00p 842.00p 275036
10/11/2025 833.00p 838.00p 822.00p 838.00p 332547
07/11/2025 826.00p 830.00p 812.40p 824.00p 240847
06/11/2025 835.00p 849.00p 809.00p 817.00p 498875
05/11/2025 849.00p 849.00p 821.00p 834.00p 398451
04/11/2025 835.00p 854.00p 829.00p 839.00p 270118
03/11/2025 842.00p 865.00p 824.00p 838.00p 268055
31/10/2025 845.00p 846.00p 830.00p 834.00p 752228
30/10/2025 857.00p 864.00p 842.00p 843.00p 387281
29/10/2025 846.00p 885.54p 846.00p 858.00p 235261
28/10/2025 857.00p 879.00p 852.00p 869.00p 347552
27/10/2025 854.00p 869.00p 846.00p 858.00p 312416
24/10/2025 857.00p 865.00p 848.00p 855.00p 240934
23/10/2025 877.00p 877.00p 856.00p 859.00p 206270
22/10/2025 872.00p 877.00p 862.92p 877.00p 370687
21/10/2025 856.00p 878.50p 856.00p 872.00p 175695
20/10/2025 870.00p 881.00p 861.00p 867.00p 241485
17/10/2025 890.00p 890.00p 858.00p 871.00p 429368
16/10/2025 854.00p 882.00p 850.00p 874.00p 511130
15/10/2025 815.00p 852.00p 815.00p 850.00p 555567
14/10/2025 815.00p 832.00p 805.00p 812.00p 514663
13/10/2025 786.00p 809.00p 781.00p 787.00p 466221
10/10/2025 785.00p 796.00p 779.69p 781.00p 436735
09/10/2025 819.00p 819.00p 781.00p 785.00p 513340
08/10/2025 845.00p 845.00p 798.00p 815.00p 473301
07/10/2025 823.00p 828.00p 809.00p 809.00p 424471
06/10/2025 845.00p 845.00p 824.00p 824.00p 384067
03/10/2025 871.00p 871.00p 837.00p 845.00p 809936
02/10/2025 863.00p 879.00p 847.00p 853.00p 433931
01/10/2025 870.00p 880.00p 862.00p 862.00p 231834
30/09/2025 878.00p 878.00p 861.00p 873.00p 300071
29/09/2025 874.00p 881.00p 860.00p 869.00p 298743
26/09/2025 875.00p 909.00p 864.00p 864.00p 296750
25/09/2025 888.00p 908.00p 872.00p 873.00p 292133
24/09/2025 919.00p 934.00p 893.00p 893.00p 472848
23/09/2025 908.00p 937.00p 896.00p 918.00p 462476
22/09/2025 891.00p 914.00p 880.00p 895.00p 492781
19/09/2025 911.00p 931.00p 889.00p 892.00p 456087
18/09/2025 929.00p 935.00p 905.00p 908.00p 500870
17/09/2025 884.00p 917.55p 880.00p 916.00p 409972
16/09/2025 909.00p 915.00p 909.00p 884.00p 710277
15/09/2025 909.00p 926.00p 893.00p 915.00p 666960
12/09/2025 875.00p 907.00p 861.00p 904.00p 551959
11/09/2025 779.00p 779.00p 775.00p 872.00p 1006821
10/09/2025 779.00p 806.00p 773.00p 775.00p 329386
09/09/2025 785.00p 795.00p 779.42p 781.00p 207353
08/09/2025 817.00p 817.00p 777.00p 785.00p 323052
05/09/2025 795.00p 800.50p 779.00p 794.00p 303422
04/09/2025 789.00p 803.00p 782.00p 787.00p 501066
03/09/2025 814.00p 814.00p 773.00p 784.00p 423430
02/09/2025 798.00p 798.00p 780.00p 779.00p 347764
01/09/2025 815.00p 815.00p 790.00p 794.00p 448406
29/08/2025 823.00p 837.00p 807.00p 811.00p 217627
28/08/2025 824.00p 836.00p 816.00p 824.00p 179078
27/08/2025 829.00p 838.00p 816.75p 824.00p 264292
26/08/2025 848.00p 854.00p 824.00p 830.00p 439827
22/08/2025 844.00p 852.00p 837.00p 842.00p 293826
21/08/2025 866.00p 866.00p 832.00p 844.00p 466594
20/08/2025 904.00p 908.00p 836.00p 850.00p 1567541
19/08/2025 950.00p 962.00p 933.00p 943.00p 408684
18/08/2025 938.00p 949.00p 926.60p 946.00p 451815
15/08/2025 939.00p 950.00p 925.00p 930.00p 572647
14/08/2025 930.00p 948.00p 930.00p 934.00p 481954
13/08/2025 940.00p 980.00p 934.00p 938.00p 235731
12/08/2025 942.00p 978.00p 940.00p 947.00p 139180
11/08/2025 951.00p 967.00p 942.00p 951.00p 158053
08/08/2025 940.00p 979.00p 940.00p 947.00p 310990
07/08/2025 970.00p 973.00p 939.00p 964.00p 227492
06/08/2025 969.00p 969.00p 938.00p 944.00p 361082
05/08/2025 940.00p 956.34p 922.00p 947.00p 456911
04/08/2025 948.00p 965.00p 928.60p 938.00p 301435
01/08/2025 948.00p 968.00p 945.00p 948.00p 241839
31/07/2025 957.00p 957.99p 933.00p 953.00p 581372
30/07/2025 960.00p 972.00p 957.00p 957.00p 261522
29/07/2025 985.00p 986.00p 956.00p 959.00p 310024
28/07/2025 1,000.00p 1,016.00p 972.94p 977.00p 525700
25/07/2025 1,014.00p 1,020.00p 985.00p 995.00p 966377
24/07/2025 948.00p 1,004.00p 945.00p 998.00p 725562
23/07/2025 898.00p 958.00p 898.00p 947.00p 456172
22/07/2025 916.00p 947.00p 912.00p 931.00p 230211
21/07/2025 928.00p 928.10p 907.00p 914.00p 292502
18/07/2025 920.00p 922.00p 891.00p 920.00p 303463
17/07/2025 906.00p 910.00p 881.00p 902.00p 459061
16/07/2025 878.00p 902.00p 873.00p 896.00p 215513
15/07/2025 860.00p 895.00p 860.00p 880.00p 341948
14/07/2025 910.00p 910.00p 875.00p 889.00p 266977
11/07/2025 860.00p 899.58p 860.00p 890.00p 211589
10/07/2025 876.00p 900.00p 876.00p 894.00p 301778
09/07/2025 850.00p 900.00p 850.00p 883.00p 223048
08/07/2025 927.00p 930.00p 884.42p 888.00p 546623
07/07/2025 936.00p 965.00p 923.00p 926.00p 402235
04/07/2025 910.00p 948.13p 910.00p 948.00p 145099
03/07/2025 910.00p 952.00p 910.00p 938.00p 244616
02/07/2025 937.00p 937.00p 912.00p 924.00p 230051
01/07/2025 913.00p 942.20p 906.00p 919.00p 347998
30/06/2025 913.00p 948.00p 913.00p 934.00p 421658
27/06/2025 915.00p 935.00p 900.00p 930.00p 315016
26/06/2025 884.00p 913.00p 884.00p 909.00p 469123
25/06/2025 919.00p 919.00p 888.00p 889.00p 334966
24/06/2025 920.00p 922.00p 887.00p 913.00p 399187
23/06/2025 900.00p 919.86p 886.00p 902.00p 491001
20/06/2025 922.00p 930.24p 911.00p 920.00p 358206
19/06/2025 921.00p 930.66p 914.00p 916.00p 260493
18/06/2025 910.00p 935.00p 904.00p 926.00p 422825
17/06/2025 872.00p 912.00p 872.00p 909.00p 614794
16/06/2025 900.00p 920.00p 896.00p 896.00p 376834
13/06/2025 902.00p 920.00p 893.00p 901.00p 233927
12/06/2025 885.00p 903.24p 879.80p 902.00p 406304
11/06/2025 892.00p 906.32p 891.00p 896.00p 269412
10/06/2025 874.00p 893.00p 867.00p 893.00p 615746
09/06/2025 892.00p 892.00p 864.00p 874.00p 206778
06/06/2025 870.00p 889.00p 848.00p 881.00p 150353
05/06/2025 881.00p 896.00p 872.00p 872.00p 223065
04/06/2025 879.00p 891.00p 853.00p 884.00p 155006
03/06/2025 863.00p 890.00p 850.00p 880.00p 414192
02/06/2025 879.00p 879.00p 861.00p 869.00p 528584
30/05/2025 877.00p 886.00p 866.00p 883.00p 349274
29/05/2025 869.00p 878.00p 861.00p 873.00p 194161
28/05/2025 840.00p 889.00p 840.00p 863.00p 408129
27/05/2025 890.00p 890.00p 855.00p 880.00p 237487
23/05/2025 880.00p 885.00p 844.00p 857.00p 514867
22/05/2025 880.00p 905.00p 871.00p 876.00p 830514
21/05/2025 840.00p 888.00p 840.00p 884.00p 342782
20/05/2025 859.00p 887.00p 840.00p 878.00p 316552
19/05/2025 830.00p 878.00p 830.00p 855.00p 205150
16/05/2025 880.00p 887.00p 852.00p 865.00p 651393
15/05/2025 838.00p 881.00p 826.00p 881.00p 330392
14/05/2025 855.00p 859.00p 841.00p 852.00p 308782
13/05/2025 860.00p 866.00p 843.00p 855.00p 342429
12/05/2025 850.00p 870.00p 840.00p 861.00p 234655
09/05/2025 844.00p 848.00p 810.00p 848.00p 233329
08/05/2025 804.00p 829.00p 804.00p 828.00p 155771
07/05/2025 830.00p 830.00p 802.00p 810.00p 249747
06/05/2025 822.00p 835.00p 805.00p 809.00p 341045
02/05/2025 810.00p 830.00p 810.00p 822.00p 344387
01/05/2025 795.00p 820.00p 790.00p 812.00p 234962
30/04/2025 783.00p 824.00p 757.00p 795.00p 626530
29/04/2025 773.00p 782.00p 757.00p 777.00p 928858
28/04/2025 762.00p 774.00p 752.00p 768.00p 599333
25/04/2025 800.00p 800.00p 749.00p 766.00p 274870
24/04/2025 784.00p 790.00p 761.00p 771.00p 872713
23/04/2025 789.00p 794.00p 777.00p 787.00p 653163
22/04/2025 776.00p 790.00p 761.00p 777.00p 422640
17/04/2025 781.00p 800.00p 777.00p 789.00p 394358
16/04/2025 780.00p 790.00p 773.00p 782.00p 447350
15/04/2025 785.00p 796.00p 781.00p 787.00p 377452
14/04/2025 789.00p 792.00p 773.00p 784.00p 365014
11/04/2025 766.00p 773.00p 751.84p 773.00p 682143
10/04/2025 770.00p 789.00p 757.00p 758.00p 625318
09/04/2025 720.00p 747.45p 720.00p 732.00p 434808
08/04/2025 745.00p 762.00p 730.22p 754.00p 1121133
07/04/2025 710.00p 774.09p 691.00p 735.00p 607211
04/04/2025 770.00p 802.00p 746.00p 749.00p 515722
03/04/2025 780.00p 802.00p 763.00p 778.00p 637579
02/04/2025 787.00p 816.00p 783.00p 810.00p 647109
01/04/2025 808.00p 824.00p 789.00p 789.00p 612184
31/03/2025 826.50p 841.90p 801.50p 811.50p 637420
28/03/2025 796.50p 841.00p 781.00p 841.00p 734526
27/03/2025 783.00p 817.00p 782.24p 792.00p 344832
26/03/2025 760.00p 830.00p 748.00p 788.00p 717172
25/03/2025 760.00p 813.50p 749.50p 778.00p 809099
24/03/2025 731.00p 756.00p 727.00p 745.00p 644474
21/03/2025 742.00p 746.00p 726.00p 736.00p 396168
20/03/2025 754.50p 754.50p 725.00p 742.00p 248148
19/03/2025 711.50p 748.50p 711.50p 730.00p 299277
18/03/2025 701.50p 750.00p 701.50p 748.00p 1511363
17/03/2025 704.50p 720.50p 690.00p 698.00p 513631
14/03/2025 713.50p 715.00p 687.00p 705.50p 489295
13/03/2025 705.00p 734.50p 692.50p 693.50p 427403
12/03/2025 710.00p 736.50p 709.25p 725.00p 458884
11/03/2025 730.00p 740.00p 705.50p 709.50p 396961
10/03/2025 714.00p 740.00p 691.50p 734.00p 527816
07/03/2025 743.50p 743.50p 691.00p 709.50p 559151
06/03/2025 760.00p 760.00p 736.50p 744.00p 527507
05/03/2025 734.50p 752.50p 723.50p 748.50p 472227
04/03/2025 698.00p 732.00p 696.00p 725.00p 497690
03/03/2025 677.00p 712.50p 674.00p 708.50p 529060
28/02/2025 676.00p 694.00p 671.00p 671.50p 554932
27/02/2025 701.50p 728.00p 684.00p 684.00p 401605
26/02/2025 730.00p 730.00p 705.00p 705.00p 1221751
25/02/2025 704.00p 722.00p 704.00p 708.00p 420265

*Close Price adjusted for both dividends and splits