Fevertree Drinks (FEVR) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
06/09/2021 2,316.00p 2,329.00p 2,266.00p 2,285.00p 262962
03/09/2021 2,309.00p 2,313.00p 2,267.00p 2,270.00p 131330
02/09/2021 2,242.00p 2,317.00p 2,200.00p 2,298.00p 313445
01/09/2021 2,259.00p 2,270.00p 2,219.00p 2,238.00p 255536
31/08/2021 2,226.00p 2,279.00p 2,202.00p 2,222.00p 521720
30/08/2021 2,263.00p 2,263.66p 2,201.00p 2,206.00p 218063
27/08/2021 2,263.00p 2,263.66p 2,201.00p 2,206.00p 218063
26/08/2021 2,247.00p 2,302.80p 2,230.00p 2,251.00p 147736
25/08/2021 2,276.00p 2,320.00p 2,249.00p 2,262.00p 137014
24/08/2021 2,314.00p 2,315.00p 2,259.00p 2,288.00p 112767
23/08/2021 2,274.00p 2,303.00p 2,253.00p 2,280.00p 152729
20/08/2021 2,307.00p 2,310.00p 2,260.00p 2,296.00p 167307
19/08/2021 2,381.00p 2,385.00p 2,289.00p 2,295.00p 219463
18/08/2021 2,392.00p 2,396.00p 2,349.00p 2,355.00p 304222
17/08/2021 2,380.00p 2,400.00p 2,344.00p 2,351.00p 92592
16/08/2021 2,300.00p 2,372.00p 2,294.00p 2,359.00p 202894
13/08/2021 2,398.00p 2,398.00p 2,324.00p 2,326.00p 975007
12/08/2021 2,390.00p 2,405.00p 2,365.00p 2,378.00p 92833
11/08/2021 2,397.00p 2,397.00p 2,341.00p 2,382.00p 73212
10/08/2021 2,370.00p 2,423.00p 2,358.00p 2,372.00p 115353
09/08/2021 2,395.00p 2,402.00p 2,341.00p 2,367.00p 254675
06/08/2021 2,351.00p 2,434.00p 2,351.00p 2,395.00p 144824
05/08/2021 2,430.00p 2,432.51p 2,391.00p 2,422.00p 101069
04/08/2021 2,405.00p 2,431.00p 2,385.00p 2,410.00p 157104
03/08/2021 2,411.00p 2,437.00p 2,315.00p 2,395.00p 136903
02/08/2021 2,405.00p 2,424.00p 2,355.00p 2,406.00p 113620
30/07/2021 2,364.00p 2,417.00p 2,334.00p 2,391.00p 127849
29/07/2021 2,400.00p 2,413.00p 2,318.00p 2,382.00p 108048
28/07/2021 2,283.00p 2,358.00p 2,253.00p 2,340.00p 681439
27/07/2021 2,304.00p 2,366.00p 2,234.00p 2,310.00p 482196
26/07/2021 2,313.00p 2,339.00p 2,278.00p 2,303.00p 204600
23/07/2021 2,300.00p 2,423.00p 2,300.00p 2,322.00p 207679
22/07/2021 2,257.00p 2,382.00p 2,232.02p 2,370.00p 473612
21/07/2021 2,220.00p 2,298.59p 2,220.00p 2,245.00p 383968
20/07/2021 2,296.00p 2,350.00p 2,222.00p 2,273.00p 811489
19/07/2021 2,500.00p 2,551.00p 2,449.00p 2,450.00p 160574
16/07/2021 2,475.00p 2,548.00p 2,475.00p 2,501.00p 211752
15/07/2021 2,599.00p 2,599.00p 2,506.00p 2,521.00p 175536
14/07/2021 2,568.00p 2,568.00p 2,485.00p 2,538.00p 886851
13/07/2021 2,599.00p 2,599.00p 2,509.65p 2,520.00p 216073
12/07/2021 2,526.00p 2,581.00p 2,518.00p 2,533.00p 83932
09/07/2021 2,580.00p 2,584.00p 2,523.00p 2,566.00p 162719
08/07/2021 2,542.00p 2,585.00p 2,500.00p 2,522.00p 244126
07/07/2021 2,614.00p 2,615.00p 2,557.00p 2,577.00p 203660
06/07/2021 2,592.00p 2,602.00p 2,556.00p 2,576.00p 155276
05/07/2021 2,600.00p 2,605.00p 2,564.00p 2,580.00p 107475
02/07/2021 2,608.00p 2,608.00p 2,542.00p 2,559.00p 278335
01/07/2021 2,516.00p 2,690.00p 2,516.00p 2,595.00p 89001
30/06/2021 2,678.00p 2,678.00p 2,551.00p 2,573.00p 208346
29/06/2021 2,638.00p 2,660.00p 2,583.00p 2,596.00p 155040
28/06/2021 2,644.00p 2,653.00p 2,598.00p 2,631.00p 294858
25/06/2021 2,668.00p 2,668.00p 2,590.00p 2,645.00p 139345
24/06/2021 2,620.00p 2,642.00p 2,516.00p 2,615.00p 178412
23/06/2021 2,566.00p 2,660.57p 2,522.00p 2,630.00p 204742
22/06/2021 2,519.00p 2,594.00p 2,501.00p 2,566.00p 113365
21/06/2021 2,499.00p 2,557.00p 2,476.00p 2,520.00p 205438
18/06/2021 2,558.00p 2,625.00p 2,499.00p 2,502.00p 221198
17/06/2021 2,538.00p 2,569.00p 2,525.00p 2,558.00p 85993
16/06/2021 2,667.00p 2,667.00p 2,542.00p 2,560.00p 145889
15/06/2021 2,557.00p 2,609.00p 2,500.00p 2,549.00p 179963
14/06/2021 2,618.00p 2,642.00p 2,552.00p 2,557.00p 89478
11/06/2021 2,580.00p 2,638.00p 2,536.26p 2,610.00p 139909
10/06/2021 2,588.00p 2,588.00p 2,494.00p 2,542.00p 133165
09/06/2021 2,481.00p 2,599.00p 2,475.00p 2,528.00p 255955
08/06/2021 2,476.00p 2,542.00p 2,476.00p 2,508.00p 107800
07/06/2021 2,484.00p 2,521.00p 2,475.00p 2,497.00p 111835
04/06/2021 2,539.00p 2,614.00p 2,436.71p 2,497.00p 374621
03/06/2021 2,664.00p 2,664.00p 2,592.00p 2,609.00p 137447
02/06/2021 2,633.00p 2,667.00p 2,630.00p 2,650.00p 84724
01/06/2021 2,526.00p 2,650.00p 2,526.00p 2,630.00p 202029
31/05/2021 2,638.00p 2,638.00p 2,549.00p 2,555.00p 169074
28/05/2021 2,638.00p 2,638.00p 2,549.00p 2,555.00p 169074
27/05/2021 2,563.00p 2,601.60p 2,539.00p 2,567.00p 268640
26/05/2021 2,542.00p 2,605.00p 2,535.00p 2,552.00p 172489

*Close Price adjusted for both dividends and splits