Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 913.00 | 939.48 | 913.00 | 932.00 | 932.00 | 341,805 |
| 2026-10-16 | 898.00 | 924.00 | 898.00 | 924.00 | 924.00 | 262,502 |
| 2026-10-15 | 880.00 | 909.00 | 864.50 | 905.00 | 905.00 | 1,030,684 |
| 2026-10-14 | 860.00 | 890.00 | 860.00 | 877.00 | 877.00 | 783,797 |
| 2026-10-13 | 885.00 | 906.25 | 864.50 | 868.50 | 868.50 | 2,927,963 |
| 2026-10-12 | 855.00 | 891.33 | 855.00 | 884.00 | 884.00 | 253,669 |
| 2026-10-09 | 860.50 | 888.00 | 854.50 | 858.50 | 858.50 | 2,393,491 |
| 2026-10-08 | 875.00 | 875.00 | 825.00 | 845.00 | 845.00 | 381,191 |
| 2026-10-07 | 823.50 | 847.00 | 823.50 | 840.00 | 840.00 | 1,723,781 |
| 2026-10-06 | 808.50 | 838.50 | 808.50 | 830.50 | 830.50 | 471,927 |
| 2026-10-05 | 829.50 | 861.50 | 823.50 | 832.00 | 832.00 | 187,894 |
| 2026-10-02 | 832.00 | 858.50 | 828.49 | 833.50 | 833.50 | 241,656 |
| 2026-10-01 | 845.00 | 862.00 | 830.25 | 832.50 | 832.50 | 219,922 |
| 2026-09-30 | 849.00 | 863.25 | 830.00 | 851.50 | 851.50 | 205,921 |
| 2026-09-29 | 839.00 | 848.00 | 817.00 | 844.00 | 844.00 | 184,473 |
| 2026-09-28 | 820.00 | 848.50 | 820.00 | 829.50 | 829.50 | 229,391 |
| 2026-09-25 | 848.50 | 849.00 | 825.00 | 831.50 | 831.50 | 187,701 |
| 2026-09-24 | 820.00 | 851.50 | 812.50 | 845.00 | 845.00 | 157,259 |
| 2026-09-23 | 878.50 | 878.50 | 830.50 | 854.50 | 848.41 | 148,548 |
| 2026-09-22 | 844.50 | 876.00 | 816.00 | 873.00 | 866.78 | 288,078 |
| 2026-09-21 | 842.00 | 851.00 | 832.50 | 846.00 | 839.97 | 460,665 |
| 2026-09-18 | 844.50 | 872.50 | 840.50 | 840.50 | 834.51 | 553,432 |
| 2026-09-17 | 833.50 | 866.50 | 833.50 | 861.00 | 854.86 | 363,669 |
| 2026-09-16 | 827.00 | 840.00 | 797.00 | 838.00 | 832.03 | 324,914 |
| 2026-09-15 | 815.00 | 837.00 | 805.00 | 827.00 | 821.11 | 443,117 |
| 2026-09-14 | 786.00 | 812.00 | 786.00 | 795.00 | 789.33 | 519,027 |
| 2026-09-11 | 780.00 | 793.50 | 758.95 | 788.00 | 782.38 | 675,399 |
| 2026-09-10 | 814.00 | 819.00 | 764.00 | 768.50 | 763.02 | 930,864 |
| 2026-09-09 | 789.00 | 819.00 | 789.00 | 817.50 | 811.67 | 559,776 |
| 2026-09-08 | 812.00 | 820.50 | 799.00 | 802.00 | 796.28 | 343,874 |
| 2026-09-07 | 850.00 | 850.00 | 811.50 | 811.50 | 805.72 | 256,554 |
| 2026-09-04 | 815.50 | 831.50 | 815.50 | 825.00 | 819.12 | 406,346 |
| 2026-09-03 | 844.50 | 844.50 | 806.50 | 815.00 | 809.19 | 405,126 |
| 2026-09-02 | 850.00 | 850.00 | 824.50 | 828.50 | 822.60 | 130,697 |
| 2026-09-01 | 835.00 | 853.50 | 831.00 | 832.50 | 826.57 | 324,928 |
| 2026-08-28 | 856.00 | 861.50 | 849.50 | 853.50 | 847.42 | 237,624 |
| 2026-08-27 | 855.50 | 858.50 | 830.50 | 853.00 | 846.92 | 170,394 |
| 2026-08-26 | 848.50 | 866.50 | 848.50 | 855.00 | 848.91 | 174,801 |
| 2026-08-25 | 856.00 | 862.00 | 843.50 | 848.50 | 842.45 | 253,911 |
| 2026-08-24 | 880.00 | 880.00 | 851.00 | 856.50 | 850.40 | 153,763 |
| 2026-08-21 | 831.00 | 854.50 | 831.00 | 853.00 | 846.92 | 128,683 |
| 2026-08-20 | 833.00 | 851.92 | 820.00 | 843.50 | 837.49 | 228,696 |
| 2026-08-19 | 843.00 | 863.00 | 832.00 | 836.00 | 830.04 | 241,089 |
| 2026-08-18 | 849.50 | 853.00 | 834.50 | 843.00 | 836.99 | 177,694 |
| 2026-08-17 | 857.50 | 869.50 | 839.50 | 843.00 | 836.99 | 236,001 |
| 2026-08-14 | 892.50 | 892.50 | 860.00 | 871.00 | 864.79 | 140,230 |
| 2026-08-13 | 854.50 | 889.50 | 854.50 | 864.00 | 857.84 | 141,670 |
| 2026-08-12 | 845.00 | 883.00 | 845.00 | 853.50 | 847.42 | 123,615 |
| 2026-08-11 | 900.00 | 900.00 | 850.77 | 856.50 | 850.40 | 207,725 |
| 2026-08-10 | 875.50 | 899.00 | 856.00 | 859.50 | 853.37 | 290,953 |
| 2026-08-07 | 882.50 | 890.50 | 871.53 | 882.00 | 875.71 | 230,675 |
| 2026-08-06 | 822.50 | 882.00 | 820.00 | 877.50 | 871.25 | 486,594 |
| 2026-08-05 | 845.00 | 880.00 | 845.00 | 855.00 | 848.91 | 307,364 |
| 2026-08-04 | 847.50 | 871.00 | 839.00 | 855.00 | 848.91 | 328,610 |
| 2026-08-03 | 872.00 | 877.00 | 839.62 | 847.50 | 841.46 | 402,750 |
| 2026-07-31 | 853.00 | 875.00 | 823.50 | 862.00 | 855.86 | 275,455 |
| 2026-07-30 | 813.00 | 880.50 | 813.00 | 853.00 | 846.92 | 347,251 |
| 2026-07-29 | 848.00 | 875.00 | 842.17 | 853.00 | 846.92 | 176,986 |
| 2026-07-28 | 825.50 | 850.00 | 820.00 | 848.00 | 841.96 | 466,049 |
| 2026-07-27 | 812.50 | 835.00 | 812.50 | 819.50 | 813.66 | 184,400 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0609 GBP |
| 2026-05-21 | 0.1134 GBP |
| 2025-09-25 | 0.0597 GBP |
| 2025-05-15 | 0.1112 GBP |
| 2024-09-26 | 0.0585 GBP |
| 2024-05-16 | 0.1090 GBP |
| 2023-09-28 | 0.0574 GBP |
| 2023-04-20 | 0.1068 GBP |
| 2022-09-29 | 0.0563 GBP |
| 2022-04-07 | 0.5337 GBP |
| 2022-04-06 | 31.9734 GBP |
| 2021-09-30 | 0.0552 GBP |
| 2021-04-08 | 0.1027 GBP |
| 2020-09-24 | 0.0541 GBP |
| 2020-05-14 | 0.0988 GBP |
| 2019-08-08 | 0.0520 GBP |
| 2019-04-25 | 0.1028 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.