Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,225.00 | 1,225.00 | 1,176.00 | 1,204.00 | 1,135.83 | 141,269 |
| 2024-03-11 | 1,170.00 | 1,208.00 | 1,170.00 | 1,207.00 | 1,138.66 | 140,937 |
| 2024-03-08 | 1,195.00 | 1,199.00 | 1,163.00 | 1,179.00 | 1,112.25 | 373,329 |
| 2024-03-07 | 1,197.00 | 1,199.10 | 1,160.00 | 1,197.00 | 1,129.23 | 191,536 |
| 2024-03-06 | 1,165.00 | 1,191.34 | 1,160.00 | 1,171.00 | 1,104.70 | 442,630 |
| 2024-03-05 | 1,176.00 | 1,189.00 | 1,164.97 | 1,166.00 | 1,099.98 | 354,292 |
| 2024-03-04 | 1,182.00 | 1,185.00 | 1,167.00 | 1,178.00 | 1,111.30 | 272,771 |
| 2024-03-01 | 1,150.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,100.93 | 959,538 |
| 2024-02-29 | 1,136.00 | 1,175.00 | 1,134.00 | 1,155.00 | 1,089.61 | 636,043 |
| 2024-02-28 | 1,107.00 | 1,149.00 | 1,100.62 | 1,142.00 | 1,077.34 | 510,865 |
| 2024-02-27 | 1,069.00 | 1,117.00 | 1,059.00 | 1,117.00 | 1,053.76 | 262,741 |
| 2024-02-26 | 1,071.00 | 1,087.00 | 1,050.96 | 1,062.00 | 1,001.87 | 222,858 |
| 2024-02-23 | 1,060.00 | 1,093.00 | 1,049.73 | 1,076.00 | 1,015.08 | 141,096 |
| 2024-02-22 | 1,030.00 | 1,075.04 | 1,030.00 | 1,060.00 | 999.98 | 503,303 |
| 2024-02-21 | 1,052.00 | 1,071.00 | 1,047.20 | 1,070.00 | 1,009.42 | 241,302 |
| 2024-02-20 | 1,058.00 | 1,058.00 | 1,016.00 | 1,052.00 | 992.44 | 189,213 |
| 2024-02-19 | 1,055.00 | 1,066.00 | 1,030.00 | 1,051.00 | 991.49 | 100,349 |
| 2024-02-16 | 1,040.00 | 1,057.00 | 1,003.00 | 1,052.00 | 992.44 | 170,026 |
| 2024-02-15 | 1,033.00 | 1,050.00 | 1,023.20 | 1,044.00 | 984.89 | 129,993 |
| 2024-02-14 | 1,007.00 | 1,036.37 | 1,000.30 | 1,026.00 | 967.91 | 150,532 |
| 2024-02-13 | 1,005.00 | 1,026.00 | 982.00 | 1,010.00 | 952.82 | 134,792 |
| 2024-02-12 | 1,011.00 | 1,032.10 | 990.00 | 1,012.00 | 954.70 | 78,438 |
| 2024-02-09 | 1,031.00 | 1,044.00 | 1,009.84 | 1,020.00 | 962.25 | 184,151 |
| 2024-02-08 | 1,034.00 | 1,060.00 | 1,032.00 | 1,034.00 | 975.46 | 266,469 |
| 2024-02-07 | 1,064.00 | 1,064.00 | 1,025.00 | 1,035.00 | 976.40 | 389,631 |
| 2024-02-06 | 993.50 | 1,058.00 | 993.00 | 1,048.00 | 988.66 | 260,836 |
| 2024-02-05 | 1,028.00 | 1,040.00 | 1,004.00 | 1,008.00 | 950.93 | 299,744 |
| 2024-02-02 | 1,010.00 | 1,038.00 | 1,008.00 | 1,008.00 | 950.93 | 169,109 |
| 2024-02-01 | 1,010.00 | 1,020.50 | 995.21 | 1,018.00 | 960.36 | 258,282 |
| 2024-01-31 | 1,032.00 | 1,039.00 | 1,010.00 | 1,010.00 | 952.82 | 269,020 |
| 2024-01-30 | 1,056.00 | 1,066.00 | 1,019.00 | 1,036.00 | 977.34 | 242,627 |
| 2024-01-29 | 1,052.00 | 1,065.12 | 1,026.00 | 1,056.00 | 996.21 | 359,143 |
| 2024-01-26 | 1,060.00 | 1,117.00 | 1,049.00 | 1,066.00 | 1,005.65 | 874,815 |
| 2024-01-25 | 980.00 | 1,078.00 | 958.00 | 1,076.00 | 1,015.08 | 1,155,643 |
| 2024-01-24 | 989.00 | 1,019.00 | 989.00 | 1,012.00 | 954.70 | 132,149 |
| 2024-01-23 | 994.50 | 1,007.00 | 965.50 | 999.00 | 942.44 | 658,465 |
| 2024-01-22 | 975.50 | 999.50 | 972.50 | 983.50 | 927.82 | 103,836 |
| 2024-01-19 | 990.00 | 1,008.00 | 986.00 | 986.00 | 930.17 | 220,910 |
| 2024-01-18 | 998.50 | 1,005.00 | 988.00 | 988.50 | 932.53 | 225,656 |
| 2024-01-17 | 1,001.00 | 1,031.00 | 975.00 | 1,000.00 | 943.38 | 160,572 |
| 2024-01-16 | 1,002.00 | 1,041.00 | 978.94 | 1,011.00 | 953.76 | 285,853 |
| 2024-01-15 | 966.00 | 1,009.00 | 955.08 | 999.00 | 942.44 | 172,648 |
| 2024-01-12 | 961.50 | 985.75 | 949.50 | 952.00 | 898.10 | 287,050 |
| 2024-01-11 | 989.00 | 1,011.00 | 947.00 | 958.00 | 903.76 | 397,380 |
| 2024-01-10 | 1,020.00 | 1,022.68 | 988.00 | 988.00 | 932.06 | 158,516 |
| 2024-01-09 | 996.00 | 1,021.00 | 996.00 | 1,021.00 | 963.19 | 197,382 |
| 2024-01-08 | 986.00 | 1,017.00 | 968.00 | 1,013.00 | 955.65 | 110,010 |
| 2024-01-05 | 1,000.00 | 1,004.24 | 968.00 | 995.00 | 938.67 | 159,516 |
| 2024-01-04 | 982.00 | 1,007.00 | 982.00 | 1,007.00 | 949.99 | 456,388 |
| 2024-01-03 | 1,033.00 | 1,033.00 | 975.50 | 987.00 | 931.12 | 305,693 |
| 2024-01-02 | 1,021.00 | 1,070.00 | 997.50 | 1,006.00 | 949.04 | 210,455 |
| 2023-12-29 | 1,050.00 | 1,050.00 | 1,025.00 | 1,049.00 | 989.61 | 106,142 |
| 2023-12-28 | 1,036.00 | 1,068.15 | 1,036.00 | 1,051.00 | 991.49 | 269,274 |
| 2023-12-27 | 1,040.00 | 1,062.40 | 1,000.00 | 1,059.00 | 999.04 | 321,036 |
| 2023-12-22 | 1,053.00 | 1,061.00 | 1,008.00 | 1,044.00 | 984.89 | 458,331 |
| 2023-12-21 | 1,050.00 | 1,079.00 | 1,050.00 | 1,063.00 | 1,002.81 | 312,850 |
| 2023-12-20 | 1,100.00 | 1,102.00 | 1,062.00 | 1,083.00 | 1,021.68 | 353,463 |
| 2023-12-19 | 1,065.00 | 1,091.00 | 1,065.00 | 1,075.00 | 1,014.14 | 237,023 |
| 2023-12-18 | 1,083.00 | 1,096.00 | 1,075.00 | 1,084.00 | 1,022.63 | 117,183 |
| 2023-12-15 | 1,103.00 | 1,156.00 | 1,081.00 | 1,083.00 | 1,021.68 | 109,763 |
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.