Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,085.00 | 1,085.00 | 1,054.00 | 1,080.00 | 1,005.55 | 783,208 |
| 2023-01-03 | 1,048.00 | 1,089.00 | 1,037.00 | 1,057.00 | 984.13 | 285,356 |
| 2022-12-30 | 1,045.00 | 1,064.38 | 1,031.00 | 1,031.00 | 959.93 | 122,350 |
| 2022-12-29 | 1,062.00 | 1,073.80 | 1,041.00 | 1,058.00 | 985.07 | 137,435 |
| 2022-12-28 | 1,036.00 | 1,081.00 | 1,036.00 | 1,066.00 | 992.51 | 295,795 |
| 2022-12-23 | 1,039.00 | 1,051.00 | 1,026.00 | 1,036.00 | 964.58 | 96,405 |
| 2022-12-22 | 1,058.00 | 1,077.24 | 1,041.00 | 1,043.00 | 971.10 | 138,565 |
| 2022-12-21 | 1,038.00 | 1,074.00 | 1,032.60 | 1,060.00 | 986.93 | 384,973 |
| 2022-12-20 | 1,037.00 | 1,047.00 | 1,031.00 | 1,037.00 | 965.51 | 312,888 |
| 2022-12-19 | 1,047.00 | 1,064.00 | 1,035.00 | 1,046.00 | 973.89 | 251,717 |
| 2022-12-16 | 1,058.00 | 1,068.00 | 1,039.00 | 1,046.00 | 973.89 | 522,038 |
| 2022-12-15 | 1,097.00 | 1,099.00 | 1,067.00 | 1,069.00 | 995.31 | 387,415 |
| 2022-12-14 | 1,077.00 | 1,092.00 | 1,058.00 | 1,084.00 | 1,009.27 | 218,121 |
| 2022-12-13 | 1,043.00 | 1,120.00 | 1,034.00 | 1,086.00 | 1,011.14 | 729,463 |
| 2022-12-12 | 1,085.00 | 1,099.75 | 1,052.00 | 1,052.00 | 979.48 | 412,585 |
| 2022-12-09 | 1,097.00 | 1,103.00 | 1,080.00 | 1,087.00 | 1,012.07 | 348,132 |
| 2022-12-08 | 1,106.00 | 1,119.00 | 1,085.00 | 1,085.00 | 1,010.20 | 246,177 |
| 2022-12-07 | 1,113.00 | 1,122.25 | 1,083.00 | 1,109.00 | 1,032.55 | 235,076 |
| 2022-12-06 | 1,149.00 | 1,149.00 | 1,073.00 | 1,111.00 | 1,034.41 | 512,567 |
| 2022-12-05 | 1,200.00 | 1,210.00 | 1,143.00 | 1,143.00 | 1,064.21 | 259,362 |
| 2022-12-02 | 1,130.00 | 1,208.00 | 1,121.36 | 1,191.00 | 1,108.90 | 358,600 |
| 2022-12-01 | 1,180.00 | 1,180.00 | 1,122.00 | 1,132.00 | 1,053.96 | 414,727 |
| 2022-11-30 | 1,180.00 | 1,184.00 | 1,153.00 | 1,165.00 | 1,084.69 | 420,781 |
| 2022-11-29 | 1,186.00 | 1,187.00 | 1,162.00 | 1,162.00 | 1,081.90 | 269,290 |
| 2022-11-28 | 1,210.00 | 1,210.00 | 1,155.00 | 1,178.00 | 1,096.79 | 309,147 |
| 2022-11-25 | 1,189.00 | 1,208.00 | 1,146.00 | 1,177.00 | 1,095.86 | 295,724 |
| 2022-11-24 | 1,168.00 | 1,193.00 | 1,148.84 | 1,186.00 | 1,104.24 | 199,302 |
| 2022-11-23 | 1,146.00 | 1,163.00 | 1,118.00 | 1,163.00 | 1,082.83 | 140,908 |
| 2022-11-22 | 1,150.00 | 1,150.00 | 1,122.00 | 1,135.00 | 1,056.76 | 209,809 |
| 2022-11-21 | 1,070.00 | 1,141.19 | 1,070.00 | 1,133.00 | 1,054.90 | 490,516 |
| 2022-11-18 | 1,044.00 | 1,112.00 | 1,044.00 | 1,100.00 | 1,024.17 | 290,621 |
| 2022-11-17 | 1,038.00 | 1,064.14 | 1,025.00 | 1,043.00 | 971.10 | 264,579 |
| 2022-11-16 | 1,042.00 | 1,100.87 | 1,042.00 | 1,056.00 | 983.20 | 321,351 |
| 2022-11-15 | 1,094.00 | 1,142.00 | 1,090.00 | 1,090.00 | 1,014.86 | 724,682 |
| 2022-11-14 | 1,125.00 | 1,125.00 | 1,070.00 | 1,123.00 | 1,045.58 | 617,246 |
| 2022-11-11 | 1,012.00 | 1,159.00 | 1,012.00 | 1,110.00 | 1,033.48 | 669,053 |
| 2022-11-10 | 955.00 | 1,027.00 | 953.00 | 1,026.00 | 955.27 | 428,596 |
| 2022-11-09 | 982.50 | 983.50 | 950.50 | 966.00 | 899.41 | 630,265 |
| 2022-11-08 | 985.00 | 993.03 | 967.00 | 983.50 | 915.70 | 299,372 |
| 2022-11-07 | 926.00 | 997.50 | 926.00 | 988.50 | 920.36 | 778,685 |
| 2022-11-04 | 980.00 | 990.00 | 936.50 | 936.50 | 871.94 | 892,195 |
| 2022-11-03 | 980.50 | 1,004.50 | 963.00 | 981.50 | 913.84 | 743,662 |
| 2022-11-02 | 984.00 | 1,011.00 | 975.50 | 1,000.00 | 931.06 | 538,731 |
| 2022-11-01 | 953.00 | 1,018.00 | 953.00 | 975.00 | 907.79 | 292,553 |
| 2022-10-31 | 971.00 | 984.00 | 950.00 | 955.50 | 889.63 | 282,053 |
| 2022-10-28 | 960.50 | 991.00 | 949.50 | 974.00 | 906.86 | 292,243 |
| 2022-10-27 | 1,020.00 | 1,020.00 | 972.50 | 984.00 | 916.17 | 435,074 |
| 2022-10-26 | 979.00 | 1,012.00 | 957.74 | 1,003.00 | 933.86 | 686,627 |
| 2022-10-25 | 945.00 | 973.50 | 924.25 | 973.50 | 906.39 | 286,344 |
| 2022-10-24 | 936.50 | 976.50 | 911.16 | 945.00 | 879.86 | 220,616 |
| 2022-10-21 | 941.00 | 941.00 | 919.00 | 931.50 | 867.29 | 273,756 |
| 2022-10-20 | 923.50 | 946.00 | 920.00 | 940.50 | 875.67 | 360,376 |
| 2022-10-19 | 971.00 | 971.00 | 920.00 | 928.50 | 864.49 | 385,267 |
| 2022-10-18 | 979.00 | 981.00 | 951.50 | 970.00 | 903.13 | 370,878 |
| 2022-10-17 | 955.00 | 970.50 | 910.50 | 959.00 | 892.89 | 408,095 |
| 2022-10-14 | 972.00 | 974.00 | 935.50 | 971.00 | 904.06 | 622,889 |
| 2022-10-13 | 905.00 | 951.00 | 896.00 | 940.50 | 875.67 | 1,620,322 |
| 2022-10-12 | 898.00 | 909.00 | 875.50 | 900.00 | 837.96 | 402,548 |
| 2022-10-11 | 897.50 | 911.50 | 869.40 | 894.50 | 832.84 | 370,606 |
| 2022-10-10 | 835.00 | 889.50 | 835.00 | 875.50 | 815.15 | 203,903 |
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.