Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
24/02/2025 748.50p 748.50p 712.00p 715.00p 669515
21/02/2025 711.00p 722.00p 707.50p 713.00p 319986
20/02/2025 713.00p 732.10p 702.50p 708.00p 464542
19/02/2025 742.00p 747.50p 712.50p 712.50p 708991
18/02/2025 718.00p 771.50p 718.00p 744.50p 599774
17/02/2025 737.50p 752.00p 725.50p 748.00p 546950
14/02/2025 710.00p 739.33p 706.00p 734.50p 276736
13/02/2025 708.50p 720.00p 704.00p 711.00p 478652
12/02/2025 706.00p 718.50p 706.00p 711.50p 246131
11/02/2025 708.50p 716.50p 704.93p 709.00p 404331
10/02/2025 704.50p 717.50p 691.00p 708.50p 499762
07/02/2025 735.00p 744.00p 715.50p 718.00p 445389
06/02/2025 740.50p 748.50p 726.50p 732.00p 503381
05/02/2025 732.00p 750.00p 723.50p 731.00p 418540
04/02/2025 750.00p 772.50p 737.50p 739.00p 720107
03/02/2025 777.00p 801.50p 763.50p 773.50p 622840
31/01/2025 792.00p 811.50p 778.00p 800.00p 1091760
30/01/2025 748.00p 818.49p 731.50p 791.00p 2158761
29/01/2025 652.00p 666.36p 649.50p 658.00p 212749
28/01/2025 655.00p 673.00p 645.50p 654.00p 596974
27/01/2025 644.00p 654.00p 635.00p 644.50p 483509
24/01/2025 678.00p 680.50p 644.50p 644.50p 433683
23/01/2025 657.00p 675.00p 652.50p 671.50p 624109
22/01/2025 653.50p 672.50p 652.00p 657.50p 362266
21/01/2025 667.00p 693.00p 651.00p 659.50p 461006
20/01/2025 652.50p 667.35p 651.25p 661.00p 314639
17/01/2025 656.50p 665.50p 649.00p 650.50p 147102
16/01/2025 666.00p 666.00p 634.61p 654.00p 339099
15/01/2025 612.00p 640.70p 612.00p 637.50p 475670
14/01/2025 662.50p 662.50p 608.50p 611.50p 528656
13/01/2025 630.00p 655.50p 625.50p 631.00p 376363
10/01/2025 652.50p 661.00p 633.50p 636.00p 542202
09/01/2025 655.50p 667.50p 642.00p 661.00p 269423
08/01/2025 668.00p 668.00p 640.50p 655.50p 410835
07/01/2025 662.00p 668.50p 653.91p 661.50p 353362
06/01/2025 654.50p 680.50p 649.50p 660.50p 316967
03/01/2025 656.00p 692.50p 652.00p 654.50p 192287
02/01/2025 691.00p 699.50p 660.00p 671.50p 720019
31/12/2024 674.00p 691.00p 661.00p 674.00p 99570
30/12/2024 675.00p 693.00p 661.50p 666.50p 145669
27/12/2024 670.00p 678.50p 667.50p 675.00p 159359
24/12/2024 657.00p 677.00p 657.00p 671.00p 44940
23/12/2024 701.50p 701.50p 651.00p 666.00p 173233
20/12/2024 665.00p 670.00p 657.50p 669.00p 543555
19/12/2024 670.00p 693.65p 663.00p 667.50p 282474
18/12/2024 684.00p 702.00p 667.50p 678.00p 396322
17/12/2024 708.00p 709.50p 677.00p 681.50p 165247
16/12/2024 703.50p 715.00p 684.50p 695.00p 197555
13/12/2024 725.00p 725.00p 702.00p 709.00p 190241
12/12/2024 711.50p 727.95p 711.50p 717.00p 198354
11/12/2024 747.00p 747.00p 702.50p 715.00p 469451
10/12/2024 740.00p 744.50p 718.00p 729.00p 498949
09/12/2024 730.00p 745.00p 727.00p 728.50p 530475
06/12/2024 723.50p 747.00p 723.50p 729.00p 611045
05/12/2024 747.00p 747.00p 719.00p 723.50p 262943
04/12/2024 717.50p 742.70p 716.50p 734.00p 1249852
03/12/2024 739.50p 739.50p 700.50p 715.00p 273980
02/12/2024 701.00p 727.00p 701.00p 710.00p 330061
29/11/2024 685.50p 706.60p 685.00p 697.00p 997657
28/11/2024 695.00p 713.34p 678.00p 700.00p 274552
27/11/2024 677.50p 697.00p 675.50p 685.50p 546934
26/11/2024 671.50p 704.50p 671.50p 685.50p 154187
25/11/2024 692.00p 715.00p 684.50p 690.00p 491168
22/11/2024 684.00p 696.50p 641.46p 685.50p 368153
21/11/2024 675.50p 715.00p 675.50p 684.00p 157334
20/11/2024 695.50p 721.50p 680.00p 687.00p 272752
19/11/2024 720.00p 720.00p 675.83p 691.50p 234934
18/11/2024 689.00p 703.50p 649.98p 688.00p 301542
15/11/2024 707.50p 714.50p 684.00p 684.00p 313488
14/11/2024 705.50p 712.00p 699.00p 707.50p 453200
13/11/2024 700.50p 719.00p 699.00p 707.50p 344625
12/11/2024 740.00p 740.00p 701.00p 706.00p 487132
11/11/2024 716.50p 736.50p 716.00p 730.00p 356231
08/11/2024 699.00p 736.44p 699.00p 711.00p 290005
07/11/2024 733.00p 747.50p 729.00p 734.00p 262828
06/11/2024 720.00p 750.00p 716.50p 737.50p 423471
05/11/2024 724.50p 733.01p 711.00p 712.50p 289959
04/11/2024 731.00p 742.50p 721.50p 721.50p 185877
01/11/2024 743.00p 749.60p 730.50p 735.00p 295032
31/10/2024 754.00p 766.50p 743.00p 743.00p 435023
30/10/2024 730.00p 775.00p 729.50p 759.50p 626279
29/10/2024 740.00p 757.00p 734.44p 739.00p 216136
28/10/2024 735.50p 760.50p 732.00p 742.50p 169200
25/10/2024 767.50p 767.50p 727.11p 737.00p 253924
24/10/2024 750.00p 763.53p 733.50p 737.00p 549416
23/10/2024 747.00p 758.50p 742.75p 750.00p 278411
22/10/2024 745.00p 761.78p 741.82p 749.50p 215073
21/10/2024 763.00p 799.00p 752.50p 752.50p 149760
18/10/2024 786.50p 786.50p 752.50p 768.00p 277230
17/10/2024 742.00p 788.50p 742.00p 755.50p 288858
16/10/2024 753.00p 760.00p 749.30p 753.50p 259235
15/10/2024 759.00p 790.50p 751.00p 755.50p 1025767
14/10/2024 770.00p 793.01p 752.50p 756.50p 477871
11/10/2024 758.50p 788.00p 754.50p 767.00p 253317
10/10/2024 756.50p 767.46p 752.00p 756.00p 244106
09/10/2024 760.00p 785.00p 760.00p 773.00p 213857
08/10/2024 771.00p 800.00p 767.00p 769.00p 200731
07/10/2024 794.50p 799.50p 774.50p 786.50p 157481
04/10/2024 786.50p 797.00p 780.00p 793.00p 304689
03/10/2024 800.00p 813.00p 780.50p 786.00p 993526
02/10/2024 811.00p 844.50p 801.05p 803.00p 165850
01/10/2024 824.00p 830.94p 806.50p 814.00p 268498
30/09/2024 823.50p 831.50p 808.00p 825.00p 398684
27/09/2024 820.00p 837.00p 817.00p 825.50p 257496
26/09/2024 795.00p 827.62p 778.50p 817.00p 355094
25/09/2024 800.00p 802.87p 783.50p 792.50p 275978
24/09/2024 782.00p 822.50p 771.50p 781.00p 576790
23/09/2024 800.00p 810.00p 781.50p 781.50p 275683
20/09/2024 794.00p 799.00p 778.00p 785.00p 315307
19/09/2024 771.00p 795.50p 771.00p 795.50p 242492
18/09/2024 802.50p 844.50p 771.00p 772.50p 279462
17/09/2024 792.50p 811.50p 770.50p 802.50p 362305
16/09/2024 759.50p 775.50p 754.00p 775.50p 249085
13/09/2024 762.00p 795.50p 761.50p 766.50p 681563
12/09/2024 845.00p 882.50p 760.00p 762.50p 1496830
11/09/2024 860.00p 885.50p 845.00p 862.50p 278418
10/09/2024 894.00p 894.00p 832.00p 839.00p 300596
09/09/2024 871.50p 871.50p 828.50p 851.50p 189607
06/09/2024 898.50p 898.50p 828.50p 828.50p 183280
05/09/2024 845.00p 863.00p 845.00p 856.00p 278887
04/09/2024 851.00p 862.50p 845.50p 854.00p 160466
03/09/2024 901.00p 901.00p 855.50p 855.50p 350037

*Close Price adjusted for both dividends and splits