Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,230.00 | 1,260.00 | 1,196.00 | 1,244.00 | 1,158.24 | 472,472 |
| 2023-03-28 | 1,200.00 | 1,210.66 | 1,175.35 | 1,205.00 | 1,121.93 | 386,013 |
| 2023-03-27 | 1,225.00 | 1,225.00 | 1,182.00 | 1,200.00 | 1,117.28 | 374,001 |
| 2023-03-24 | 1,200.00 | 1,235.00 | 1,185.00 | 1,211.00 | 1,127.52 | 518,537 |
| 2023-03-23 | 1,190.00 | 1,221.30 | 1,180.00 | 1,193.00 | 1,110.76 | 607,549 |
| 2023-03-22 | 1,129.00 | 1,209.00 | 1,104.39 | 1,180.00 | 1,098.66 | 1,094,400 |
| 2023-03-21 | 1,050.00 | 1,089.42 | 1,050.00 | 1,078.00 | 1,003.69 | 2,660,110 |
| 2023-03-20 | 1,035.00 | 1,055.00 | 1,015.04 | 1,052.00 | 979.48 | 201,176 |
| 2023-03-17 | 1,074.00 | 1,087.00 | 1,029.00 | 1,045.00 | 972.96 | 892,088 |
| 2023-03-16 | 1,060.00 | 1,066.00 | 1,026.00 | 1,058.00 | 985.07 | 440,006 |
| 2023-03-15 | 1,050.00 | 1,080.00 | 1,020.00 | 1,031.00 | 959.93 | 504,845 |
| 2023-03-14 | 1,030.00 | 1,078.00 | 1,030.00 | 1,073.00 | 999.03 | 314,985 |
| 2023-03-13 | 1,103.00 | 1,103.00 | 1,020.00 | 1,055.00 | 982.27 | 463,372 |
| 2023-03-10 | 1,088.00 | 1,088.00 | 1,040.00 | 1,061.00 | 987.86 | 402,936 |
| 2023-03-09 | 1,070.00 | 1,107.00 | 1,067.81 | 1,093.00 | 1,017.65 | 197,440 |
| 2023-03-08 | 1,050.00 | 1,103.00 | 1,041.90 | 1,099.00 | 1,023.24 | 384,614 |
| 2023-03-07 | 1,050.00 | 1,099.00 | 1,046.00 | 1,089.00 | 1,013.93 | 465,918 |
| 2023-03-06 | 1,098.00 | 1,111.00 | 1,068.40 | 1,070.00 | 996.24 | 259,406 |
| 2023-03-03 | 1,068.00 | 1,111.00 | 1,037.63 | 1,098.00 | 1,022.31 | 543,923 |
| 2023-03-02 | 1,051.00 | 1,085.00 | 1,043.00 | 1,074.00 | 999.96 | 784,559 |
| 2023-03-01 | 1,066.00 | 1,077.00 | 1,050.00 | 1,050.00 | 977.62 | 437,384 |
| 2023-02-28 | 1,075.00 | 1,097.00 | 1,056.00 | 1,065.00 | 991.58 | 788,949 |
| 2023-02-27 | 1,058.00 | 1,099.00 | 1,051.00 | 1,080.00 | 1,005.55 | 584,733 |
| 2023-02-24 | 1,100.00 | 1,101.00 | 1,059.00 | 1,065.00 | 991.58 | 383,883 |
| 2023-02-23 | 1,075.00 | 1,098.00 | 1,069.86 | 1,077.00 | 1,002.76 | 172,569 |
| 2023-02-22 | 1,128.00 | 1,128.00 | 1,056.00 | 1,065.00 | 991.58 | 419,097 |
| 2023-02-21 | 1,128.00 | 1,128.00 | 1,097.63 | 1,099.00 | 1,023.24 | 539,254 |
| 2023-02-20 | 1,101.00 | 1,116.00 | 1,082.53 | 1,113.00 | 1,036.27 | 780,953 |
| 2023-02-17 | 1,146.00 | 1,146.00 | 1,082.00 | 1,100.00 | 1,024.17 | 359,076 |
| 2023-02-16 | 1,120.00 | 1,133.00 | 1,091.00 | 1,104.00 | 1,027.89 | 229,236 |
| 2023-02-15 | 1,080.00 | 1,125.00 | 1,080.00 | 1,118.00 | 1,040.93 | 222,808 |
| 2023-02-14 | 1,107.00 | 1,114.00 | 1,085.00 | 1,096.00 | 1,020.45 | 360,213 |
| 2023-02-13 | 1,110.00 | 1,125.00 | 1,084.00 | 1,103.00 | 1,026.96 | 333,220 |
| 2023-02-10 | 1,110.00 | 1,118.59 | 1,081.00 | 1,105.00 | 1,028.83 | 241,164 |
| 2023-02-09 | 1,115.00 | 1,128.00 | 1,080.00 | 1,120.00 | 1,042.79 | 309,613 |
| 2023-02-08 | 1,093.00 | 1,152.00 | 1,093.00 | 1,115.00 | 1,038.14 | 415,164 |
| 2023-02-07 | 1,111.00 | 1,131.00 | 1,094.00 | 1,110.00 | 1,033.48 | 620,186 |
| 2023-02-06 | 1,116.00 | 1,127.00 | 1,078.00 | 1,110.00 | 1,033.48 | 713,626 |
| 2023-02-03 | 1,134.00 | 1,152.50 | 1,118.00 | 1,134.00 | 1,055.83 | 304,740 |
| 2023-02-02 | 1,091.00 | 1,157.00 | 1,072.00 | 1,152.00 | 1,072.59 | 550,062 |
| 2023-02-01 | 1,040.00 | 1,108.00 | 1,040.00 | 1,089.00 | 1,013.93 | 576,602 |
| 2023-01-31 | 1,075.00 | 1,108.00 | 1,075.00 | 1,089.00 | 1,013.93 | 308,915 |
| 2023-01-30 | 1,030.00 | 1,100.00 | 1,030.00 | 1,096.00 | 1,020.45 | 523,810 |
| 2023-01-27 | 1,015.00 | 1,046.00 | 1,007.49 | 1,040.00 | 968.31 | 594,411 |
| 2023-01-26 | 990.00 | 1,088.16 | 944.50 | 1,019.00 | 948.75 | 3,356,905 |
| 2023-01-25 | 1,129.00 | 1,147.45 | 1,105.00 | 1,117.00 | 1,040.00 | 695,358 |
| 2023-01-24 | 1,107.00 | 1,138.00 | 1,106.00 | 1,125.00 | 1,047.45 | 880,365 |
| 2023-01-23 | 1,121.00 | 1,148.00 | 1,088.00 | 1,107.00 | 1,030.69 | 573,607 |
| 2023-01-20 | 1,078.00 | 1,115.00 | 1,067.00 | 1,115.00 | 1,038.14 | 433,452 |
| 2023-01-19 | 1,039.00 | 1,097.00 | 1,031.00 | 1,078.00 | 1,003.69 | 766,970 |
| 2023-01-18 | 1,050.00 | 1,088.00 | 1,032.00 | 1,042.00 | 970.17 | 671,232 |
| 2023-01-17 | 1,065.00 | 1,092.00 | 1,055.00 | 1,086.00 | 1,011.14 | 814,293 |
| 2023-01-16 | 1,007.00 | 1,085.00 | 1,007.00 | 1,073.00 | 999.03 | 604,436 |
| 2023-01-13 | 1,080.00 | 1,080.00 | 1,014.00 | 1,017.00 | 946.89 | 1,446,965 |
| 2023-01-12 | 991.50 | 1,083.00 | 981.64 | 1,083.00 | 1,008.34 | 1,765,041 |
| 2023-01-11 | 1,050.00 | 1,055.00 | 1,030.00 | 1,030.00 | 959.00 | 323,131 |
| 2023-01-10 | 1,094.00 | 1,094.00 | 1,036.00 | 1,037.00 | 965.51 | 541,897 |
| 2023-01-09 | 1,090.00 | 1,090.00 | 1,043.00 | 1,060.00 | 986.93 | 268,646 |
| 2023-01-06 | 1,039.00 | 1,067.00 | 1,029.00 | 1,057.00 | 984.13 | 1,095,124 |
| 2023-01-05 | 1,085.00 | 1,099.00 | 1,026.00 | 1,039.00 | 967.38 | 983,863 |
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.