Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,060.00 | 1,136.00 | 1,060.00 | 1,108.00 | 1,045.27 | 315,183 |
| 2023-12-13 | 1,088.00 | 1,094.00 | 1,043.00 | 1,056.00 | 996.21 | 261,490 |
| 2023-12-12 | 1,021.00 | 1,079.00 | 1,021.00 | 1,045.00 | 985.83 | 488,603 |
| 2023-12-11 | 1,069.00 | 1,081.60 | 1,040.00 | 1,071.00 | 1,010.36 | 116,435 |
| 2023-12-08 | 1,086.00 | 1,086.00 | 1,048.20 | 1,064.00 | 1,003.76 | 169,056 |
| 2023-12-07 | 1,050.00 | 1,068.00 | 1,040.00 | 1,054.00 | 994.32 | 188,199 |
| 2023-12-06 | 1,026.00 | 1,068.00 | 1,021.14 | 1,054.00 | 994.32 | 183,859 |
| 2023-12-05 | 1,043.00 | 1,060.00 | 1,016.00 | 1,042.00 | 983.00 | 212,567 |
| 2023-12-04 | 1,007.00 | 1,054.00 | 1,002.00 | 1,048.00 | 988.66 | 269,054 |
| 2023-12-01 | 1,044.00 | 1,051.00 | 1,015.00 | 1,018.00 | 960.36 | 295,375 |
| 2023-11-30 | 1,063.00 | 1,067.00 | 1,030.00 | 1,053.00 | 993.38 | 245,083 |
| 2023-11-29 | 1,099.00 | 1,099.00 | 1,057.00 | 1,063.00 | 1,002.81 | 96,736 |
| 2023-11-28 | 1,080.00 | 1,080.00 | 1,034.00 | 1,055.00 | 995.27 | 211,797 |
| 2023-11-27 | 1,079.00 | 1,089.00 | 1,067.00 | 1,067.00 | 1,006.59 | 150,036 |
| 2023-11-24 | 1,126.00 | 1,126.00 | 1,062.00 | 1,079.00 | 1,017.91 | 189,516 |
| 2023-11-23 | 1,084.00 | 1,097.00 | 1,067.00 | 1,080.00 | 1,018.85 | 95,061 |
| 2023-11-22 | 1,104.00 | 1,104.00 | 1,053.00 | 1,073.00 | 1,012.25 | 128,650 |
| 2023-11-21 | 1,050.00 | 1,102.00 | 1,050.00 | 1,053.00 | 993.38 | 306,405 |
| 2023-11-20 | 1,046.00 | 1,124.00 | 1,046.00 | 1,067.00 | 1,006.59 | 165,821 |
| 2023-11-17 | 1,030.00 | 1,088.00 | 1,030.00 | 1,073.00 | 1,012.25 | 218,161 |
| 2023-11-16 | 1,153.00 | 1,153.00 | 1,047.00 | 1,051.00 | 991.49 | 495,531 |
| 2023-11-15 | 1,128.00 | 1,146.00 | 1,092.00 | 1,092.00 | 1,030.17 | 225,974 |
| 2023-11-14 | 1,102.00 | 1,117.00 | 1,047.00 | 1,105.00 | 1,042.44 | 110,013 |
| 2023-11-13 | 1,081.00 | 1,091.22 | 1,066.00 | 1,082.00 | 1,020.74 | 155,028 |
| 2023-11-10 | 1,126.00 | 1,126.00 | 1,071.24 | 1,076.00 | 1,015.08 | 193,421 |
| 2023-11-09 | 1,118.00 | 1,134.00 | 1,100.00 | 1,126.00 | 1,062.25 | 209,683 |
| 2023-11-08 | 1,134.00 | 1,134.00 | 1,071.00 | 1,100.00 | 1,037.72 | 260,529 |
| 2023-11-07 | 1,084.00 | 1,105.02 | 1,084.00 | 1,100.00 | 1,037.72 | 200,269 |
| 2023-11-06 | 1,071.00 | 1,088.00 | 1,069.88 | 1,088.00 | 1,026.40 | 335,445 |
| 2023-11-03 | 1,008.00 | 1,076.00 | 1,008.00 | 1,071.00 | 1,010.36 | 234,345 |
| 2023-11-02 | 989.00 | 1,022.00 | 988.50 | 1,007.00 | 949.99 | 243,597 |
| 2023-11-01 | 975.00 | 1,007.00 | 975.00 | 995.00 | 938.67 | 355,986 |
| 2023-10-31 | 975.00 | 1,006.00 | 975.00 | 1,004.00 | 947.16 | 324,708 |
| 2023-10-30 | 950.00 | 999.50 | 950.00 | 983.00 | 927.34 | 239,466 |
| 2023-10-27 | 969.00 | 994.04 | 956.43 | 963.50 | 908.95 | 320,662 |
| 2023-10-26 | 950.00 | 981.00 | 950.00 | 964.50 | 909.89 | 287,356 |
| 2023-10-25 | 1,000.00 | 1,032.44 | 971.00 | 971.00 | 916.02 | 294,851 |
| 2023-10-24 | 1,040.00 | 1,050.00 | 1,009.00 | 1,012.00 | 954.70 | 414,588 |
| 2023-10-23 | 1,014.00 | 1,046.00 | 1,013.64 | 1,040.00 | 981.12 | 280,765 |
| 2023-10-20 | 1,009.00 | 1,039.00 | 1,002.00 | 1,025.00 | 966.97 | 518,259 |
| 2023-10-19 | 1,005.00 | 1,026.00 | 1,002.00 | 1,008.00 | 950.93 | 62,005 |
| 2023-10-18 | 1,027.00 | 1,063.00 | 1,002.56 | 1,020.00 | 962.25 | 136,851 |
| 2023-10-17 | 1,024.00 | 1,044.00 | 1,006.00 | 1,036.00 | 977.34 | 581,041 |
| 2023-10-16 | 1,011.00 | 1,030.00 | 1,003.00 | 1,028.00 | 969.80 | 384,554 |
| 2023-10-13 | 1,019.00 | 1,048.00 | 1,003.00 | 1,003.00 | 946.21 | 181,378 |
| 2023-10-12 | 1,050.00 | 1,076.00 | 1,038.00 | 1,039.00 | 980.17 | 217,165 |
| 2023-10-11 | 1,150.00 | 1,150.00 | 1,045.00 | 1,049.00 | 989.61 | 142,134 |
| 2023-10-10 | 1,075.00 | 1,102.00 | 1,065.00 | 1,094.00 | 1,032.06 | 206,710 |
| 2023-10-09 | 1,041.00 | 1,073.00 | 1,035.29 | 1,049.00 | 989.61 | 232,994 |
| 2023-10-06 | 1,058.00 | 1,101.00 | 1,044.00 | 1,060.00 | 999.98 | 400,298 |
| 2023-10-05 | 1,095.00 | 1,105.00 | 1,061.00 | 1,061.00 | 1,000.93 | 369,147 |
| 2023-10-04 | 1,087.00 | 1,107.66 | 1,082.00 | 1,088.00 | 1,026.40 | 207,218 |
| 2023-10-03 | 1,106.00 | 1,131.00 | 1,097.00 | 1,097.00 | 1,034.89 | 440,938 |
| 2023-10-02 | 1,200.00 | 1,207.00 | 1,129.00 | 1,129.00 | 1,065.08 | 188,374 |
| 2023-09-29 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,132.06 | 432,999 |
| 2023-09-28 | 1,201.00 | 1,216.00 | 1,177.00 | 1,194.00 | 1,126.40 | 137,150 |
| 2023-09-27 | 1,223.00 | 1,233.00 | 1,202.00 | 1,206.00 | 1,132.30 | 193,368 |
| 2023-09-26 | 1,244.00 | 1,244.00 | 1,219.00 | 1,220.00 | 1,145.45 | 129,211 |
| 2023-09-25 | 1,243.00 | 1,251.00 | 1,223.40 | 1,228.00 | 1,152.96 | 166,638 |
| 2023-09-22 | 1,232.00 | 1,253.00 | 1,215.00 | 1,248.00 | 1,171.74 | 232,987 |
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.