Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,122.00 | 1,125.00 | 1,056.24 | 1,076.00 | 1,024.45 | 136,740 |
| 2024-06-06 | 1,105.00 | 1,126.50 | 1,060.88 | 1,080.00 | 1,028.26 | 536,860 |
| 2024-06-05 | 1,063.00 | 1,097.00 | 1,063.00 | 1,083.00 | 1,031.12 | 124,338 |
| 2024-06-04 | 1,100.00 | 1,100.00 | 1,065.00 | 1,078.00 | 1,026.36 | 108,968 |
| 2024-06-03 | 1,070.00 | 1,094.00 | 1,067.00 | 1,088.00 | 1,035.88 | 501,204 |
| 2024-05-31 | 1,070.00 | 1,082.00 | 1,048.00 | 1,081.00 | 1,029.22 | 259,917 |
| 2024-05-30 | 1,090.00 | 1,090.00 | 1,037.00 | 1,053.00 | 1,002.56 | 91,122 |
| 2024-05-29 | 1,141.00 | 1,142.00 | 1,048.00 | 1,048.00 | 997.80 | 290,672 |
| 2024-05-28 | 1,150.00 | 1,150.00 | 1,077.00 | 1,128.00 | 1,073.96 | 492,732 |
| 2024-05-24 | 1,200.00 | 1,200.00 | 1,143.00 | 1,180.00 | 1,123.47 | 84,324 |
| 2024-05-23 | 1,120.00 | 1,184.26 | 1,120.00 | 1,145.00 | 1,090.15 | 120,810 |
| 2024-05-22 | 1,162.00 | 1,186.00 | 1,133.00 | 1,160.00 | 1,104.43 | 126,056 |
| 2024-05-21 | 1,165.00 | 1,182.00 | 1,151.50 | 1,162.00 | 1,106.33 | 86,582 |
| 2024-05-20 | 1,194.00 | 1,199.00 | 1,168.00 | 1,171.00 | 1,114.90 | 253,860 |
| 2024-05-17 | 1,200.00 | 1,201.98 | 1,171.00 | 1,189.00 | 1,132.04 | 111,588 |
| 2024-05-16 | 1,192.00 | 1,206.00 | 1,169.00 | 1,195.00 | 1,137.75 | 183,479 |
| 2024-05-15 | 1,194.00 | 1,202.00 | 1,170.00 | 1,191.00 | 1,123.57 | 153,601 |
| 2024-05-14 | 1,170.00 | 1,200.00 | 1,155.00 | 1,186.00 | 1,118.85 | 213,478 |
| 2024-05-13 | 1,170.00 | 1,187.72 | 1,155.00 | 1,160.00 | 1,094.32 | 416,028 |
| 2024-05-10 | 1,134.00 | 1,188.00 | 1,134.00 | 1,174.00 | 1,107.53 | 107,034 |
| 2024-05-09 | 1,178.00 | 1,178.00 | 1,139.00 | 1,154.00 | 1,088.66 | 75,579 |
| 2024-05-08 | 1,121.00 | 1,178.72 | 1,121.00 | 1,149.00 | 1,083.95 | 97,117 |
| 2024-05-07 | 1,165.00 | 1,182.00 | 1,130.00 | 1,137.00 | 1,072.63 | 201,284 |
| 2024-05-03 | 1,151.00 | 1,195.00 | 1,122.00 | 1,157.00 | 1,091.49 | 156,157 |
| 2024-05-02 | 1,150.00 | 1,203.00 | 1,099.93 | 1,144.00 | 1,079.23 | 237,134 |
| 2024-05-01 | 1,083.00 | 1,171.00 | 1,083.00 | 1,110.00 | 1,047.15 | 229,707 |
| 2024-04-30 | 1,119.00 | 1,159.00 | 1,100.00 | 1,133.00 | 1,068.85 | 255,189 |
| 2024-04-29 | 1,070.00 | 1,136.00 | 1,070.00 | 1,112.00 | 1,049.04 | 196,961 |
| 2024-04-26 | 1,080.00 | 1,136.00 | 1,062.00 | 1,093.00 | 1,031.12 | 109,996 |
| 2024-04-25 | 1,092.00 | 1,153.00 | 1,074.00 | 1,091.00 | 1,029.23 | 144,626 |
| 2024-04-24 | 1,099.00 | 1,149.00 | 1,099.00 | 1,103.00 | 1,040.55 | 207,740 |
| 2024-04-23 | 1,050.00 | 1,134.00 | 1,050.00 | 1,102.00 | 1,039.61 | 185,394 |
| 2024-04-22 | 1,073.00 | 1,098.00 | 1,073.00 | 1,085.00 | 1,023.57 | 177,468 |
| 2024-04-19 | 1,090.00 | 1,090.00 | 1,055.00 | 1,084.00 | 1,022.63 | 151,530 |
| 2024-04-18 | 1,090.00 | 1,096.00 | 1,068.88 | 1,079.00 | 1,017.91 | 217,623 |
| 2024-04-17 | 1,072.00 | 1,082.00 | 1,062.00 | 1,075.00 | 1,014.14 | 141,736 |
| 2024-04-16 | 1,072.00 | 1,086.00 | 1,052.00 | 1,077.00 | 1,016.02 | 298,261 |
| 2024-04-15 | 1,077.00 | 1,113.00 | 1,052.00 | 1,090.00 | 1,028.29 | 169,067 |
| 2024-04-12 | 1,100.00 | 1,101.00 | 1,066.00 | 1,068.00 | 1,007.53 | 182,943 |
| 2024-04-11 | 1,115.00 | 1,140.00 | 1,097.00 | 1,097.00 | 1,034.89 | 432,298 |
| 2024-04-10 | 1,105.00 | 1,132.00 | 1,104.00 | 1,108.00 | 1,045.27 | 337,060 |
| 2024-04-09 | 1,150.00 | 1,165.00 | 1,107.00 | 1,109.00 | 1,046.21 | 261,746 |
| 2024-04-08 | 1,129.00 | 1,158.00 | 1,100.00 | 1,158.00 | 1,092.44 | 188,766 |
| 2024-04-05 | 1,117.00 | 1,127.00 | 1,097.00 | 1,101.00 | 1,038.66 | 158,244 |
| 2024-04-04 | 1,125.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,056.59 | 178,855 |
| 2024-04-03 | 1,141.00 | 1,163.62 | 1,124.00 | 1,145.00 | 1,080.17 | 261,842 |
| 2024-04-02 | 1,206.00 | 1,220.00 | 1,151.00 | 1,154.00 | 1,088.66 | 339,560 |
| 2024-03-28 | 1,204.00 | 1,211.00 | 1,176.00 | 1,201.00 | 1,133.00 | 257,590 |
| 2024-03-27 | 1,198.00 | 1,211.00 | 1,180.00 | 1,197.00 | 1,129.23 | 416,490 |
| 2024-03-26 | 1,099.00 | 1,200.00 | 1,071.00 | 1,198.00 | 1,130.17 | 574,259 |
| 2024-03-25 | 1,083.00 | 1,085.00 | 1,053.00 | 1,076.00 | 1,015.08 | 374,444 |
| 2024-03-22 | 1,075.00 | 1,094.00 | 1,061.00 | 1,068.00 | 1,007.53 | 260,076 |
| 2024-03-21 | 1,100.00 | 1,117.00 | 1,075.00 | 1,077.00 | 1,016.02 | 293,505 |
| 2024-03-20 | 1,106.00 | 1,118.00 | 1,089.31 | 1,097.00 | 1,034.89 | 191,903 |
| 2024-03-19 | 1,085.00 | 1,115.00 | 1,079.85 | 1,112.00 | 1,049.04 | 1,632,652 |
| 2024-03-18 | 1,102.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,040.55 | 232,532 |
| 2024-03-15 | 1,142.00 | 1,151.92 | 1,100.00 | 1,107.00 | 1,044.32 | 348,292 |
| 2024-03-14 | 1,198.00 | 1,247.00 | 1,149.57 | 1,150.00 | 1,084.89 | 804,668 |
| 2024-03-13 | 1,201.00 | 1,208.00 | 1,189.00 | 1,190.00 | 1,122.62 | 291,682 |
| 2024-03-12 | 1,225.00 | 1,225.00 | 1,176.00 | 1,204.00 | 1,135.83 | 141,269 |
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.