Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 896.00 | 909.00 | 874.22 | 887.00 | 844.51 | 180,596 |
| 2024-08-30 | 889.50 | 898.50 | 875.00 | 893.50 | 850.70 | 282,018 |
| 2024-08-29 | 891.00 | 908.00 | 880.13 | 883.00 | 840.70 | 492,844 |
| 2024-08-28 | 899.50 | 909.50 | 870.00 | 875.00 | 833.08 | 251,603 |
| 2024-08-27 | 891.50 | 906.73 | 890.50 | 901.50 | 858.31 | 142,138 |
| 2024-08-23 | 893.00 | 912.50 | 872.50 | 899.50 | 856.41 | 86,739 |
| 2024-08-22 | 895.50 | 907.00 | 882.77 | 898.00 | 854.98 | 188,793 |
| 2024-08-21 | 890.00 | 918.00 | 890.00 | 895.50 | 852.60 | 341,735 |
| 2024-08-20 | 902.50 | 943.50 | 871.50 | 889.50 | 846.89 | 157,865 |
| 2024-08-19 | 897.00 | 944.00 | 890.50 | 912.50 | 868.79 | 125,966 |
| 2024-08-16 | 900.00 | 933.50 | 870.00 | 895.00 | 852.13 | 210,933 |
| 2024-08-15 | 890.00 | 920.67 | 884.50 | 898.50 | 855.46 | 234,000 |
| 2024-08-14 | 895.00 | 931.28 | 891.50 | 898.00 | 854.98 | 130,170 |
| 2024-08-13 | 895.00 | 909.50 | 887.00 | 893.00 | 850.22 | 82,480 |
| 2024-08-12 | 886.50 | 914.50 | 865.00 | 895.00 | 852.13 | 190,204 |
| 2024-08-09 | 883.00 | 893.00 | 875.00 | 879.50 | 837.37 | 262,234 |
| 2024-08-08 | 888.00 | 930.50 | 865.00 | 881.50 | 839.27 | 418,799 |
| 2024-08-07 | 900.00 | 906.50 | 876.00 | 887.00 | 844.51 | 185,886 |
| 2024-08-06 | 905.00 | 920.00 | 890.00 | 899.50 | 856.41 | 122,645 |
| 2024-08-05 | 884.00 | 921.00 | 830.06 | 910.00 | 866.41 | 400,844 |
| 2024-08-02 | 923.00 | 950.00 | 902.00 | 904.50 | 861.17 | 621,296 |
| 2024-08-01 | 949.50 | 950.00 | 907.00 | 921.00 | 876.88 | 461,748 |
| 2024-07-31 | 914.00 | 951.50 | 898.57 | 922.50 | 878.31 | 235,840 |
| 2024-07-30 | 924.00 | 941.50 | 907.50 | 914.50 | 870.69 | 175,989 |
| 2024-07-29 | 977.00 | 999.50 | 918.00 | 927.00 | 882.59 | 225,835 |
| 2024-07-26 | 974.50 | 1,016.00 | 956.50 | 967.00 | 920.68 | 84,923 |
| 2024-07-25 | 962.50 | 975.00 | 945.00 | 966.50 | 920.20 | 133,135 |
| 2024-07-24 | 970.00 | 976.24 | 955.50 | 955.50 | 909.73 | 117,329 |
| 2024-07-23 | 981.50 | 992.78 | 970.00 | 970.00 | 923.53 | 126,854 |
| 2024-07-22 | 990.00 | 1,023.00 | 955.66 | 977.50 | 930.67 | 441,258 |
| 2024-07-19 | 980.00 | 1,016.00 | 966.00 | 966.00 | 919.72 | 392,925 |
| 2024-07-18 | 1,024.00 | 1,024.00 | 980.00 | 991.00 | 943.53 | 249,848 |
| 2024-07-17 | 1,007.00 | 1,030.00 | 990.00 | 1,001.00 | 953.05 | 459,617 |
| 2024-07-16 | 995.50 | 1,045.00 | 994.00 | 1,007.00 | 958.76 | 221,302 |
| 2024-07-15 | 1,005.00 | 1,052.00 | 992.50 | 992.50 | 944.95 | 134,785 |
| 2024-07-12 | 1,026.00 | 1,046.00 | 1,002.00 | 1,020.00 | 971.14 | 131,288 |
| 2024-07-11 | 1,060.00 | 1,060.00 | 1,003.00 | 1,028.00 | 978.75 | 165,829 |
| 2024-07-10 | 1,010.00 | 1,062.80 | 1,007.00 | 1,013.00 | 964.47 | 161,498 |
| 2024-07-09 | 1,050.00 | 1,064.50 | 1,013.00 | 1,013.00 | 964.47 | 173,372 |
| 2024-07-08 | 1,051.00 | 1,069.00 | 1,040.00 | 1,056.00 | 1,005.41 | 115,871 |
| 2024-07-05 | 1,059.00 | 1,080.00 | 1,042.00 | 1,048.00 | 997.80 | 228,009 |
| 2024-07-04 | 1,108.00 | 1,108.00 | 1,022.00 | 1,053.00 | 1,002.56 | 884,889 |
| 2024-07-03 | 1,101.00 | 1,113.60 | 1,097.00 | 1,101.00 | 1,048.26 | 153,922 |
| 2024-07-02 | 1,087.00 | 1,109.00 | 1,080.00 | 1,101.00 | 1,048.26 | 172,112 |
| 2024-07-01 | 1,040.00 | 1,097.00 | 1,040.00 | 1,089.00 | 1,036.83 | 279,027 |
| 2024-06-28 | 1,089.00 | 1,114.00 | 1,075.00 | 1,084.00 | 1,032.07 | 700,479 |
| 2024-06-27 | 1,104.00 | 1,144.00 | 1,073.00 | 1,086.00 | 1,033.98 | 247,450 |
| 2024-06-26 | 1,098.00 | 1,110.00 | 1,051.52 | 1,110.00 | 1,056.83 | 207,044 |
| 2024-06-25 | 1,083.00 | 1,090.49 | 1,072.00 | 1,079.00 | 1,027.31 | 191,972 |
| 2024-06-24 | 1,052.00 | 1,081.00 | 1,052.00 | 1,081.00 | 1,029.22 | 62,411 |
| 2024-06-21 | 1,050.00 | 1,087.00 | 1,046.00 | 1,062.00 | 1,011.13 | 646,986 |
| 2024-06-20 | 990.00 | 1,033.02 | 990.00 | 1,023.00 | 973.99 | 98,834 |
| 2024-06-19 | 993.00 | 1,050.00 | 991.00 | 1,016.00 | 967.33 | 296,893 |
| 2024-06-18 | 1,008.00 | 1,058.00 | 992.50 | 1,002.00 | 954.00 | 116,718 |
| 2024-06-17 | 1,005.00 | 1,019.00 | 992.00 | 1,002.00 | 954.00 | 95,602 |
| 2024-06-14 | 1,036.00 | 1,056.00 | 1,000.61 | 1,005.00 | 956.86 | 144,360 |
| 2024-06-13 | 1,008.00 | 1,043.00 | 1,005.00 | 1,006.00 | 957.81 | 371,204 |
| 2024-06-12 | 1,014.00 | 1,047.00 | 1,014.00 | 1,036.00 | 986.37 | 398,108 |
| 2024-06-11 | 1,091.00 | 1,091.00 | 1,023.00 | 1,023.00 | 973.99 | 113,680 |
| 2024-06-10 | 1,084.00 | 1,100.00 | 1,037.92 | 1,038.00 | 988.28 | 120,102 |
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.