Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,270.00 | 1,270.00 | 1,241.00 | 1,245.00 | 1,168.92 | 248,299 |
| 2023-09-20 | 1,263.00 | 1,283.00 | 1,248.75 | 1,253.00 | 1,176.43 | 333,155 |
| 2023-09-19 | 1,270.00 | 1,300.00 | 1,254.00 | 1,265.00 | 1,187.70 | 315,455 |
| 2023-09-18 | 1,232.00 | 1,295.00 | 1,232.00 | 1,259.00 | 1,182.06 | 148,821 |
| 2023-09-15 | 1,316.00 | 1,324.00 | 1,279.00 | 1,288.00 | 1,209.29 | 196,542 |
| 2023-09-14 | 1,305.00 | 1,322.00 | 1,266.63 | 1,312.00 | 1,231.83 | 257,691 |
| 2023-09-13 | 1,305.00 | 1,328.00 | 1,290.14 | 1,307.00 | 1,227.13 | 813,099 |
| 2023-09-12 | 1,213.00 | 1,331.00 | 1,206.04 | 1,310.00 | 1,229.95 | 951,128 |
| 2023-09-11 | 1,283.00 | 1,313.12 | 1,272.00 | 1,305.00 | 1,225.25 | 108,883 |
| 2023-09-08 | 1,310.00 | 1,310.00 | 1,271.00 | 1,295.00 | 1,215.86 | 179,518 |
| 2023-09-07 | 1,270.00 | 1,296.00 | 1,270.00 | 1,291.00 | 1,212.11 | 116,228 |
| 2023-09-06 | 1,284.00 | 1,305.00 | 1,279.00 | 1,295.00 | 1,215.86 | 85,357 |
| 2023-09-05 | 1,286.00 | 1,304.00 | 1,284.00 | 1,297.00 | 1,217.74 | 133,941 |
| 2023-09-04 | 1,270.00 | 1,294.00 | 1,268.12 | 1,288.00 | 1,209.29 | 107,050 |
| 2023-09-01 | 1,289.00 | 1,307.00 | 1,256.00 | 1,283.00 | 1,204.60 | 121,137 |
| 2023-08-31 | 1,305.00 | 1,345.00 | 1,302.00 | 1,313.00 | 1,232.76 | 171,267 |
| 2023-08-30 | 1,286.00 | 1,329.00 | 1,277.42 | 1,314.00 | 1,233.70 | 118,488 |
| 2023-08-29 | 1,266.00 | 1,297.84 | 1,264.00 | 1,294.00 | 1,214.93 | 72,597 |
| 2023-08-25 | 1,270.00 | 1,302.00 | 1,253.00 | 1,259.00 | 1,182.06 | 74,409 |
| 2023-08-24 | 1,243.00 | 1,280.00 | 1,238.00 | 1,263.00 | 1,185.82 | 112,737 |
| 2023-08-23 | 1,260.00 | 1,260.00 | 1,226.00 | 1,241.00 | 1,165.16 | 192,109 |
| 2023-08-22 | 1,224.00 | 1,286.00 | 1,222.00 | 1,246.00 | 1,169.86 | 1,546,461 |
| 2023-08-21 | 1,219.00 | 1,276.52 | 1,211.00 | 1,232.00 | 1,156.71 | 362,088 |
| 2023-08-18 | 1,260.00 | 1,265.00 | 1,238.00 | 1,238.00 | 1,162.35 | 237,012 |
| 2023-08-17 | 1,304.00 | 1,307.80 | 1,278.00 | 1,278.00 | 1,199.90 | 105,759 |
| 2023-08-16 | 1,304.00 | 1,326.00 | 1,303.00 | 1,315.00 | 1,234.64 | 79,156 |
| 2023-08-15 | 1,327.00 | 1,365.00 | 1,309.00 | 1,319.00 | 1,238.40 | 117,824 |
| 2023-08-14 | 1,321.00 | 1,343.00 | 1,313.00 | 1,338.00 | 1,256.24 | 90,817 |
| 2023-08-11 | 1,300.00 | 1,344.00 | 1,300.00 | 1,323.00 | 1,242.15 | 132,002 |
| 2023-08-10 | 1,335.00 | 1,341.00 | 1,325.00 | 1,341.00 | 1,259.05 | 108,420 |
| 2023-08-09 | 1,351.00 | 1,358.00 | 1,326.00 | 1,326.00 | 1,244.97 | 340,367 |
| 2023-08-08 | 1,347.00 | 1,400.00 | 1,337.33 | 1,345.00 | 1,262.81 | 135,414 |
| 2023-08-07 | 1,320.00 | 1,361.00 | 1,320.00 | 1,347.00 | 1,264.69 | 97,996 |
| 2023-08-04 | 1,339.00 | 1,340.00 | 1,311.00 | 1,340.00 | 1,258.12 | 106,291 |
| 2023-08-03 | 1,394.00 | 1,394.00 | 1,312.61 | 1,327.00 | 1,245.91 | 298,984 |
| 2023-08-02 | 1,302.00 | 1,350.21 | 1,302.00 | 1,330.00 | 1,248.73 | 98,350 |
| 2023-08-01 | 1,353.00 | 1,360.00 | 1,335.00 | 1,348.00 | 1,265.63 | 450,389 |
| 2023-07-31 | 1,354.00 | 1,366.00 | 1,335.00 | 1,342.00 | 1,259.99 | 191,919 |
| 2023-07-28 | 1,355.00 | 1,381.00 | 1,343.00 | 1,370.00 | 1,286.28 | 158,541 |
| 2023-07-27 | 1,400.00 | 1,412.00 | 1,368.00 | 1,384.00 | 1,299.43 | 237,201 |
| 2023-07-26 | 1,386.00 | 1,399.00 | 1,380.00 | 1,388.00 | 1,303.18 | 135,008 |
| 2023-07-25 | 1,399.00 | 1,428.48 | 1,390.89 | 1,393.00 | 1,307.88 | 157,092 |
| 2023-07-24 | 1,445.00 | 1,445.00 | 1,388.00 | 1,407.00 | 1,321.02 | 169,522 |
| 2023-07-21 | 1,421.00 | 1,436.00 | 1,400.00 | 1,412.00 | 1,325.72 | 104,017 |
| 2023-07-20 | 1,421.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,323.84 | 212,583 |
| 2023-07-19 | 1,378.00 | 1,422.00 | 1,362.48 | 1,411.00 | 1,324.78 | 421,160 |
| 2023-07-18 | 1,295.00 | 1,313.00 | 1,290.83 | 1,298.00 | 1,218.68 | 174,126 |
| 2023-07-17 | 1,290.00 | 1,303.00 | 1,277.40 | 1,293.00 | 1,213.99 | 127,307 |
| 2023-07-14 | 1,273.00 | 1,317.00 | 1,272.00 | 1,306.00 | 1,226.19 | 222,644 |
| 2023-07-13 | 1,321.00 | 1,321.00 | 1,263.00 | 1,301.00 | 1,221.50 | 138,899 |
| 2023-07-12 | 1,266.00 | 1,287.00 | 1,263.00 | 1,285.00 | 1,206.48 | 169,077 |
| 2023-07-11 | 1,266.00 | 1,266.00 | 1,225.33 | 1,261.00 | 1,183.94 | 314,873 |
| 2023-07-10 | 1,234.00 | 1,253.50 | 1,225.00 | 1,243.00 | 1,167.04 | 201,298 |
| 2023-07-07 | 1,157.00 | 1,242.00 | 1,157.00 | 1,232.00 | 1,156.71 | 164,116 |
| 2023-07-06 | 1,221.00 | 1,226.00 | 1,193.00 | 1,212.00 | 1,137.94 | 246,888 |
| 2023-07-05 | 1,230.00 | 1,234.00 | 1,212.95 | 1,225.00 | 1,150.14 | 165,683 |
| 2023-07-04 | 1,226.00 | 1,229.00 | 1,207.00 | 1,219.00 | 1,144.51 | 108,261 |
| 2023-07-03 | 1,218.00 | 1,225.00 | 1,185.00 | 1,219.00 | 1,144.51 | 193,283 |
| 2023-06-30 | 1,179.00 | 1,231.00 | 1,131.90 | 1,219.00 | 1,144.51 | 694,829 |
| 2023-06-29 | 1,220.00 | 1,230.00 | 1,184.46 | 1,226.00 | 1,151.08 | 153,528 |
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.