Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,224.00 | 1,224.00 | 1,187.02 | 1,198.00 | 1,124.79 | 167,415 |
| 2023-06-27 | 1,210.00 | 1,220.00 | 1,192.00 | 1,200.00 | 1,126.67 | 503,306 |
| 2023-06-26 | 1,272.00 | 1,272.00 | 1,205.75 | 1,220.00 | 1,145.45 | 513,926 |
| 2023-06-23 | 1,259.00 | 1,264.00 | 1,237.00 | 1,250.00 | 1,173.61 | 296,469 |
| 2023-06-22 | 1,239.00 | 1,314.00 | 1,239.00 | 1,250.00 | 1,173.61 | 390,144 |
| 2023-06-21 | 1,332.00 | 1,362.00 | 1,258.00 | 1,264.00 | 1,186.76 | 413,093 |
| 2023-06-20 | 1,280.00 | 1,336.94 | 1,280.00 | 1,303.00 | 1,223.38 | 283,073 |
| 2023-06-19 | 1,346.00 | 1,356.00 | 1,319.00 | 1,326.00 | 1,244.97 | 305,024 |
| 2023-06-16 | 1,310.00 | 1,336.00 | 1,305.00 | 1,317.00 | 1,236.52 | 364,821 |
| 2023-06-15 | 1,280.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,215.86 | 380,357 |
| 2023-06-14 | 1,340.00 | 1,341.00 | 1,310.00 | 1,310.00 | 1,229.95 | 331,831 |
| 2023-06-13 | 1,318.00 | 1,352.00 | 1,286.86 | 1,324.00 | 1,243.09 | 275,960 |
| 2023-06-12 | 1,315.00 | 1,315.00 | 1,290.00 | 1,297.00 | 1,217.74 | 229,926 |
| 2023-06-09 | 1,341.00 | 1,369.00 | 1,285.00 | 1,285.00 | 1,206.48 | 562,605 |
| 2023-06-08 | 1,340.00 | 1,388.00 | 1,322.87 | 1,367.00 | 1,283.47 | 208,513 |
| 2023-06-07 | 1,360.00 | 1,400.00 | 1,341.00 | 1,400.00 | 1,314.45 | 174,759 |
| 2023-06-06 | 1,418.00 | 1,418.00 | 1,362.00 | 1,393.00 | 1,307.88 | 136,525 |
| 2023-06-05 | 1,419.00 | 1,419.00 | 1,369.00 | 1,393.00 | 1,307.88 | 171,485 |
| 2023-06-02 | 1,379.00 | 1,417.20 | 1,365.32 | 1,412.00 | 1,325.72 | 175,975 |
| 2023-06-01 | 1,358.00 | 1,394.00 | 1,355.00 | 1,370.00 | 1,286.28 | 184,211 |
| 2023-05-31 | 1,365.00 | 1,427.00 | 1,341.00 | 1,355.00 | 1,272.20 | 560,095 |
| 2023-05-30 | 1,450.00 | 1,489.00 | 1,373.00 | 1,407.00 | 1,321.02 | 276,973 |
| 2023-05-26 | 1,419.00 | 1,445.00 | 1,407.00 | 1,445.00 | 1,356.70 | 381,343 |
| 2023-05-25 | 1,440.00 | 1,440.00 | 1,394.00 | 1,423.00 | 1,336.04 | 215,485 |
| 2023-05-24 | 1,460.00 | 1,460.00 | 1,421.00 | 1,434.00 | 1,346.37 | 581,786 |
| 2023-05-23 | 1,420.00 | 1,469.00 | 1,420.00 | 1,456.00 | 1,367.03 | 183,161 |
| 2023-05-22 | 1,447.00 | 1,476.00 | 1,441.41 | 1,453.00 | 1,364.21 | 215,907 |
| 2023-05-19 | 1,450.00 | 1,464.00 | 1,427.30 | 1,442.00 | 1,353.88 | 170,002 |
| 2023-05-18 | 1,450.00 | 1,459.00 | 1,436.68 | 1,454.00 | 1,365.15 | 295,856 |
| 2023-05-17 | 1,426.00 | 1,454.00 | 1,414.00 | 1,447.00 | 1,358.58 | 255,818 |
| 2023-05-16 | 1,440.00 | 1,460.00 | 1,412.00 | 1,438.00 | 1,350.13 | 176,322 |
| 2023-05-15 | 1,400.00 | 1,458.00 | 1,400.00 | 1,439.00 | 1,351.07 | 258,289 |
| 2023-05-12 | 1,440.00 | 1,457.00 | 1,412.00 | 1,438.00 | 1,350.13 | 332,749 |
| 2023-05-11 | 1,426.00 | 1,460.00 | 1,396.00 | 1,438.00 | 1,350.13 | 282,993 |
| 2023-05-10 | 1,420.00 | 1,424.00 | 1,358.00 | 1,408.00 | 1,321.96 | 718,086 |
| 2023-05-09 | 1,405.00 | 1,450.00 | 1,405.00 | 1,431.00 | 1,343.55 | 438,816 |
| 2023-05-05 | 1,367.00 | 1,468.00 | 1,364.00 | 1,408.00 | 1,321.96 | 798,851 |
| 2023-05-04 | 1,373.00 | 1,384.50 | 1,340.00 | 1,357.00 | 1,274.08 | 553,031 |
| 2023-05-03 | 1,360.00 | 1,403.00 | 1,360.00 | 1,375.00 | 1,290.98 | 248,304 |
| 2023-05-02 | 1,372.00 | 1,393.00 | 1,346.00 | 1,378.00 | 1,293.79 | 845,295 |
| 2023-04-28 | 1,317.00 | 1,372.00 | 1,315.00 | 1,356.00 | 1,273.14 | 975,040 |
| 2023-04-27 | 1,398.00 | 1,416.00 | 1,293.00 | 1,320.00 | 1,239.34 | 2,541,232 |
| 2023-04-26 | 1,296.00 | 1,469.00 | 1,288.00 | 1,427.00 | 1,339.80 | 1,842,457 |
| 2023-04-25 | 1,283.00 | 1,310.00 | 1,268.00 | 1,307.00 | 1,227.13 | 434,089 |
| 2023-04-24 | 1,281.00 | 1,298.00 | 1,265.00 | 1,282.00 | 1,203.66 | 209,163 |
| 2023-04-21 | 1,255.00 | 1,306.00 | 1,255.00 | 1,296.00 | 1,216.80 | 351,426 |
| 2023-04-20 | 1,278.00 | 1,286.58 | 1,260.00 | 1,279.00 | 1,200.84 | 353,032 |
| 2023-04-19 | 1,273.00 | 1,292.00 | 1,259.00 | 1,281.00 | 1,192.69 | 390,435 |
| 2023-04-18 | 1,292.00 | 1,294.00 | 1,260.00 | 1,267.00 | 1,179.66 | 236,856 |
| 2023-04-17 | 1,277.00 | 1,306.00 | 1,277.00 | 1,283.00 | 1,194.56 | 241,176 |
| 2023-04-14 | 1,280.00 | 1,286.75 | 1,271.34 | 1,272.00 | 1,184.31 | 233,155 |
| 2023-04-13 | 1,240.00 | 1,296.61 | 1,221.00 | 1,279.00 | 1,190.83 | 781,459 |
| 2023-04-12 | 1,261.00 | 1,294.34 | 1,256.00 | 1,269.00 | 1,181.52 | 206,678 |
| 2023-04-11 | 1,302.00 | 1,311.00 | 1,245.00 | 1,265.00 | 1,177.80 | 275,757 |
| 2023-04-06 | 1,272.00 | 1,298.00 | 1,250.00 | 1,298.00 | 1,208.52 | 272,018 |
| 2023-04-05 | 1,290.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,163.83 | 490,945 |
| 2023-04-04 | 1,290.00 | 1,303.00 | 1,277.00 | 1,290.00 | 1,201.07 | 300,011 |
| 2023-04-03 | 1,304.00 | 1,304.00 | 1,266.00 | 1,290.00 | 1,201.07 | 324,826 |
| 2023-03-31 | 1,271.00 | 1,298.00 | 1,246.00 | 1,284.00 | 1,195.49 | 315,375 |
| 2023-03-30 | 1,254.00 | 1,293.00 | 1,243.00 | 1,265.00 | 1,177.80 | 372,187 |
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.