Fevertree Drinks PLC (FEVR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:14PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1,090.00 | 1,096.00 | 1,071.00 | 1,084.30 | 1,084.30 | 18,958 |
| 17 Apr 2024 | 1,072.00 | 1,082.00 | 1,062.00 | 1,075.00 | 1,075.00 | 141,736 |
| 16 Apr 2024 | 1,072.00 | 1,086.00 | 1,052.00 | 1,077.00 | 1,077.00 | 298,261 |
| 15 Apr 2024 | 1,077.00 | 1,113.00 | 1,052.00 | 1,090.00 | 1,090.00 | 169,066 |
| 12 Apr 2024 | 1,100.00 | 1,101.00 | 1,066.00 | 1,068.00 | 1,068.00 | 182,942 |
| 11 Apr 2024 | 1,115.00 | 1,140.00 | 1,097.00 | 1,097.00 | 1,097.00 | 432,297 |
| 10 Apr 2024 | 1,105.00 | 1,132.00 | 1,104.00 | 1,108.00 | 1,108.00 | 337,060 |
| 09 Apr 2024 | 1,150.00 | 1,165.00 | 1,107.00 | 1,109.00 | 1,109.00 | 261,746 |
| 08 Apr 2024 | 1,129.00 | 1,158.00 | 1,100.00 | 1,158.00 | 1,158.00 | 188,765 |
| 05 Apr 2024 | 1,117.00 | 1,127.00 | 1,097.00 | 1,101.00 | 1,101.00 | 158,244 |
| 04 Apr 2024 | 1,125.00 | 1,135.17 | 1,120.00 | 1,120.00 | 1,120.00 | 178,855 |
| 03 Apr 2024 | 1,141.00 | 1,163.62 | 1,124.00 | 1,145.00 | 1,145.00 | 172,311 |
| 02 Apr 2024 | 1,206.00 | 1,220.00 | 1,151.00 | 1,154.00 | 1,154.00 | 339,559 |
| 28 Mar 2024 | 1,204.00 | 1,211.00 | 1,176.00 | 1,201.00 | 1,201.00 | 257,590 |
| 27 Mar 2024 | 1,198.00 | 1,211.00 | 1,180.00 | 1,197.00 | 1,197.00 | 416,490 |
| 26 Mar 2024 | 1,099.00 | 1,200.00 | 1,071.00 | 1,198.00 | 1,198.00 | 574,258 |
| 25 Mar 2024 | 1,083.00 | 1,085.00 | 1,053.00 | 1,076.00 | 1,076.00 | 374,444 |
| 22 Mar 2024 | 1,075.00 | 1,094.00 | 1,061.00 | 1,068.00 | 1,068.00 | 260,075 |
| 21 Mar 2024 | 1,100.00 | 1,117.00 | 1,075.00 | 1,077.00 | 1,077.00 | 293,504 |
| 20 Mar 2024 | 1,106.00 | 1,118.00 | 1,089.31 | 1,097.00 | 1,097.00 | 191,903 |
| 19 Mar 2024 | 1,085.00 | 1,115.00 | 1,079.85 | 1,112.00 | 1,112.00 | 1,632,651 |
| 18 Mar 2024 | 1,102.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,103.00 | 232,532 |
| 15 Mar 2024 | 1,142.00 | 1,151.92 | 1,100.00 | 1,107.00 | 1,107.00 | 348,291 |
| 14 Mar 2024 | 1,198.00 | 1,247.00 | 1,149.57 | 1,150.00 | 1,150.00 | 804,667 |
| 13 Mar 2024 | 1,201.00 | 1,208.00 | 1,189.00 | 1,190.00 | 1,190.00 | 291,682 |
| 12 Mar 2024 | 1,225.00 | 1,225.00 | 1,176.00 | 1,204.00 | 1,204.00 | 141,269 |
| 11 Mar 2024 | 1,170.00 | 1,208.00 | 1,170.00 | 1,207.00 | 1,207.00 | 140,937 |
| 08 Mar 2024 | 1,195.00 | 1,199.00 | 1,163.00 | 1,179.00 | 1,179.00 | 373,329 |
| 07 Mar 2024 | 1,197.00 | 1,199.10 | 1,160.00 | 1,197.00 | 1,197.00 | 191,535 |
| 06 Mar 2024 | 1,165.00 | 1,191.34 | 1,160.00 | 1,171.00 | 1,171.00 | 442,629 |
| 05 Mar 2024 | 1,176.00 | 1,189.00 | 1,164.97 | 1,166.00 | 1,166.00 | 354,292 |
| 04 Mar 2024 | 1,182.00 | 1,185.00 | 1,167.00 | 1,178.00 | 1,178.00 | 272,770 |
| 01 Mar 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,167.00 | 959,538 |
| 29 Feb 2024 | 1,136.00 | 1,175.00 | 1,134.00 | 1,155.00 | 1,155.00 | 636,042 |
| 28 Feb 2024 | 1,107.00 | 1,149.00 | 1,100.61 | 1,142.00 | 1,142.00 | 510,864 |
| 27 Feb 2024 | 1,069.00 | 1,117.00 | 1,059.00 | 1,117.00 | 1,117.00 | 262,741 |
| 26 Feb 2024 | 1,071.00 | 1,087.00 | 1,050.96 | 1,062.00 | 1,062.00 | 222,857 |
| 23 Feb 2024 | 1,060.00 | 1,093.00 | 1,049.73 | 1,076.00 | 1,076.00 | 141,096 |
| 22 Feb 2024 | 1,030.00 | 1,075.04 | 1,030.00 | 1,060.00 | 1,060.00 | 503,302 |
| 21 Feb 2024 | 1,052.00 | 1,071.00 | 1,047.20 | 1,070.00 | 1,070.00 | 241,301 |
| 20 Feb 2024 | 1,058.00 | 1,058.00 | 1,016.00 | 1,052.00 | 1,052.00 | 189,212 |
| 19 Feb 2024 | 1,055.00 | 1,066.00 | 1,030.00 | 1,051.00 | 1,051.00 | 100,349 |
| 16 Feb 2024 | 1,040.00 | 1,057.00 | 1,003.00 | 1,052.00 | 1,052.00 | 170,026 |
| 15 Feb 2024 | 1,033.00 | 1,050.00 | 1,023.20 | 1,044.00 | 1,044.00 | 129,992 |
| 14 Feb 2024 | 1,007.00 | 1,036.37 | 1,000.30 | 1,026.00 | 1,026.00 | 150,532 |
| 13 Feb 2024 | 1,005.00 | 1,026.00 | 982.00 | 1,010.00 | 1,010.00 | 134,792 |
| 12 Feb 2024 | 1,011.00 | 1,032.10 | 990.00 | 1,012.00 | 1,012.00 | 78,437 |
| 09 Feb 2024 | 1,031.00 | 1,044.00 | 1,009.84 | 1,020.00 | 1,020.00 | 184,150 |
| 08 Feb 2024 | 1,034.00 | 1,060.00 | 1,032.00 | 1,034.00 | 1,034.00 | 266,469 |
| 07 Feb 2024 | 1,064.00 | 1,064.00 | 1,025.00 | 1,035.00 | 1,035.00 | 389,631 |
| 06 Feb 2024 | 993.50 | 1,058.00 | 993.00 | 1,048.00 | 1,048.00 | 260,835 |
| 05 Feb 2024 | 1,028.00 | 1,040.00 | 1,004.00 | 1,008.00 | 1,008.00 | 299,743 |
| 02 Feb 2024 | 1,010.00 | 1,038.00 | 1,008.00 | 1,008.00 | 1,008.00 | 169,109 |
| 01 Feb 2024 | 1,010.00 | 1,020.50 | 995.21 | 1,018.00 | 1,018.00 | 258,281 |
| 31 Jan 2024 | 1,032.00 | 1,039.00 | 1,010.00 | 1,010.00 | 1,010.00 | 269,020 |
| 30 Jan 2024 | 1,056.00 | 1,066.00 | 1,019.00 | 1,036.00 | 1,036.00 | 242,627 |
| 29 Jan 2024 | 1,052.00 | 1,065.11 | 1,026.00 | 1,056.00 | 1,056.00 | 359,143 |
| 26 Jan 2024 | 1,060.00 | 1,117.00 | 1,049.00 | 1,066.00 | 1,066.00 | 874,815 |
| 25 Jan 2024 | 980.00 | 1,078.00 | 958.00 | 1,076.00 | 1,076.00 | 1,155,642 |
| 24 Jan 2024 | 989.00 | 1,019.00 | 989.00 | 1,012.00 | 1,012.00 | 132,148 |
| 23 Jan 2024 | 994.50 | 1,007.00 | 965.50 | 999.00 | 999.00 | 658,464 |
| 22 Jan 2024 | 975.50 | 999.50 | 972.50 | 983.50 | 983.50 | 103,836 |
| 19 Jan 2024 | 990.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | 220,909 |
| 18 Jan 2024 | 998.50 | 1,005.00 | 988.00 | 988.50 | 988.50 | 225,655 |
| 17 Jan 2024 | 1,001.00 | 1,031.00 | 975.00 | 1,000.00 | 1,000.00 | 160,572 |
| 16 Jan 2024 | 1,002.00 | 1,041.00 | 978.94 | 1,011.00 | 1,011.00 | 285,852 |
| 15 Jan 2024 | 965.44 | 1,009.00 | 955.08 | 999.00 | 999.00 | 172,647 |
| 12 Jan 2024 | 961.50 | 985.75 | 949.50 | 952.00 | 952.00 | 287,050 |
| 11 Jan 2024 | 989.00 | 1,011.00 | 947.00 | 958.00 | 958.00 | 397,380 |
| 10 Jan 2024 | 1,020.00 | 1,022.68 | 988.00 | 988.00 | 988.00 | 158,516 |
| 09 Jan 2024 | 996.00 | 1,021.00 | 1,011.00 | 1,021.00 | 1,021.00 | 197,381 |
| 08 Jan 2024 | 986.00 | 1,017.00 | 968.00 | 1,013.00 | 1,013.00 | 110,010 |
| 05 Jan 2024 | 1,000.00 | 1,004.24 | 968.00 | 995.00 | 995.00 | 159,516 |
| 04 Jan 2024 | 982.00 | 1,007.00 | 982.00 | 1,007.00 | 1,007.00 | 456,387 |
| 03 Jan 2024 | 1,033.00 | 1,033.00 | 975.50 | 987.00 | 987.00 | 305,692 |
| 02 Jan 2024 | 1,021.00 | 1,070.00 | 997.50 | 1,006.00 | 1,006.00 | 210,454 |
| 29 Dec 2023 | 1,050.00 | 1,050.00 | 1,025.00 | 1,049.00 | 1,049.00 | 106,142 |
| 28 Dec 2023 | 1,036.00 | 1,068.15 | 1,000.00 | 1,051.00 | 1,051.00 | 252,060 |
| 27 Dec 2023 | 1,040.00 | 1,062.40 | 1,000.00 | 1,059.00 | 1,059.00 | 321,036 |
| 22 Dec 2023 | 1,053.00 | 1,061.00 | 1,008.00 | 1,044.00 | 1,044.00 | 458,331 |
| 21 Dec 2023 | 1,050.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,063.00 | 312,849 |
| 20 Dec 2023 | 1,100.00 | 1,102.00 | 1,062.00 | 1,083.00 | 1,083.00 | 353,463 |
| 19 Dec 2023 | 1,065.00 | 1,091.00 | 1,065.00 | 1,075.00 | 1,075.00 | 237,023 |
| 18 Dec 2023 | 1,083.00 | 1,096.00 | 1,075.00 | 1,084.00 | 1,084.00 | 117,182 |
| 15 Dec 2023 | 1,103.00 | 1,156.00 | 1,081.00 | 1,083.00 | 1,083.00 | 109,762 |
| 14 Dec 2023 | 1,060.00 | 1,136.00 | 1,060.00 | 1,108.00 | 1,108.00 | 315,183 |
| 13 Dec 2023 | 1,088.00 | 1,094.00 | 1,043.00 | 1,056.00 | 1,056.00 | 261,489 |
| 12 Dec 2023 | 1,021.00 | 1,079.00 | 1,021.00 | 1,045.00 | 1,045.00 | 488,602 |
| 11 Dec 2023 | 1,069.00 | 1,081.60 | 1,040.00 | 1,071.00 | 1,071.00 | 116,435 |
| 08 Dec 2023 | 1,086.00 | 1,086.00 | 1,048.20 | 1,064.00 | 1,064.00 | 169,055 |
| 07 Dec 2023 | 1,050.00 | 1,068.00 | 1,040.00 | 1,054.00 | 1,054.00 | 188,199 |
| 06 Dec 2023 | 1,026.00 | 1,068.00 | 1,021.14 | 1,054.00 | 1,054.00 | 183,859 |
| 05 Dec 2023 | 1,043.00 | 1,060.00 | 1,016.00 | 1,042.00 | 1,042.00 | 212,567 |
| 04 Dec 2023 | 1,007.00 | 1,054.00 | 1,002.00 | 1,048.00 | 1,048.00 | 269,053 |
| 01 Dec 2023 | 1,044.00 | 1,051.00 | 1,015.00 | 1,018.00 | 1,018.00 | 295,375 |
| 30 Nov 2023 | 1,063.00 | 1,067.00 | 1,030.00 | 1,053.00 | 1,053.00 | 245,082 |
| 29 Nov 2023 | 1,099.00 | 1,099.00 | 1,057.00 | 1,063.00 | 1,063.00 | 96,736 |
| 28 Nov 2023 | 1,080.00 | 1,080.00 | 1,034.00 | 1,055.00 | 1,055.00 | 211,796 |
| 27 Nov 2023 | 1,079.00 | 1,089.00 | 1,067.00 | 1,067.00 | 1,067.00 | 150,036 |
| 24 Nov 2023 | 1,126.00 | 1,126.00 | 1,062.00 | 1,079.00 | 1,079.00 | 189,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.