Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 860.00 | 871.00 | 838.50 | 842.00 | 783.96 | 505,085 |
| 2022-10-06 | 888.50 | 899.00 | 858.00 | 866.50 | 806.77 | 403,807 |
| 2022-10-05 | 911.00 | 934.00 | 858.00 | 872.50 | 812.35 | 257,860 |
| 2022-10-04 | 853.00 | 899.50 | 842.17 | 893.00 | 831.44 | 517,063 |
| 2022-10-03 | 855.00 | 855.00 | 805.50 | 844.50 | 786.28 | 465,014 |
| 2022-09-30 | 833.00 | 849.50 | 815.00 | 837.50 | 779.77 | 430,192 |
| 2022-09-29 | 850.00 | 899.00 | 810.98 | 821.50 | 764.87 | 548,958 |
| 2022-09-28 | 880.00 | 892.50 | 816.00 | 869.50 | 804.32 | 531,181 |
| 2022-09-27 | 925.00 | 936.98 | 871.00 | 880.00 | 814.03 | 536,150 |
| 2022-09-26 | 890.00 | 949.50 | 884.61 | 933.50 | 863.52 | 444,197 |
| 2022-09-23 | 937.00 | 947.00 | 870.00 | 886.50 | 820.04 | 735,992 |
| 2022-09-22 | 902.00 | 954.50 | 892.50 | 937.00 | 866.76 | 663,752 |
| 2022-09-21 | 890.00 | 920.50 | 884.50 | 912.50 | 844.09 | 378,955 |
| 2022-09-20 | 921.00 | 941.50 | 893.50 | 897.00 | 829.76 | 831,435 |
| 2022-09-16 | 900.00 | 915.00 | 883.42 | 905.00 | 837.16 | 900,234 |
| 2022-09-15 | 966.00 | 987.50 | 888.00 | 915.00 | 846.41 | 884,769 |
| 2022-09-14 | 980.00 | 1,039.00 | 967.50 | 981.50 | 907.92 | 947,706 |
| 2022-09-13 | 988.00 | 1,113.00 | 976.00 | 988.50 | 914.40 | 1,765,964 |
| 2022-09-12 | 901.00 | 951.00 | 893.00 | 949.00 | 877.86 | 485,726 |
| 2022-09-09 | 863.50 | 910.50 | 862.50 | 901.00 | 833.46 | 464,906 |
| 2022-09-08 | 880.00 | 885.00 | 852.54 | 880.50 | 814.49 | 266,507 |
| 2022-09-07 | 856.00 | 880.00 | 832.50 | 875.50 | 809.87 | 310,296 |
| 2022-09-06 | 843.50 | 895.06 | 832.50 | 870.50 | 805.24 | 561,189 |
| 2022-09-05 | 867.50 | 881.78 | 824.50 | 837.00 | 774.25 | 582,232 |
| 2022-09-02 | 876.00 | 920.00 | 875.50 | 875.50 | 809.87 | 859,211 |
| 2022-09-01 | 905.00 | 908.66 | 874.00 | 880.00 | 814.03 | 550,923 |
| 2022-08-31 | 905.00 | 928.00 | 905.00 | 915.00 | 846.41 | 373,721 |
| 2022-08-30 | 902.50 | 929.50 | 894.50 | 917.50 | 848.72 | 568,212 |
| 2022-08-26 | 912.00 | 934.50 | 903.00 | 904.50 | 836.69 | 767,446 |
| 2022-08-25 | 956.00 | 973.72 | 898.96 | 904.50 | 836.69 | 601,142 |
| 2022-08-24 | 956.50 | 1,005.00 | 936.00 | 951.00 | 879.71 | 312,005 |
| 2022-08-23 | 950.00 | 988.50 | 934.00 | 959.00 | 887.11 | 421,893 |
| 2022-08-22 | 1,021.00 | 1,035.00 | 956.00 | 956.00 | 884.33 | 649,936 |
| 2022-08-19 | 1,027.00 | 1,047.00 | 1,017.00 | 1,034.00 | 956.49 | 406,526 |
| 2022-08-18 | 1,031.00 | 1,049.20 | 1,022.00 | 1,034.00 | 956.49 | 541,379 |
| 2022-08-17 | 1,028.00 | 1,046.00 | 1,010.00 | 1,043.00 | 964.81 | 456,504 |
| 2022-08-16 | 1,008.00 | 1,054.00 | 1,005.00 | 1,020.00 | 943.54 | 365,973 |
| 2022-08-15 | 1,033.00 | 1,034.00 | 1,010.00 | 1,011.00 | 935.21 | 168,617 |
| 2022-08-12 | 1,000.00 | 1,032.00 | 1,000.00 | 1,020.00 | 943.54 | 229,741 |
| 2022-08-11 | 1,020.00 | 1,054.00 | 1,009.00 | 1,011.00 | 935.21 | 398,753 |
| 2022-08-10 | 1,069.00 | 1,069.00 | 997.00 | 1,030.00 | 952.79 | 497,981 |
| 2022-08-09 | 1,064.00 | 1,064.00 | 1,015.00 | 1,022.00 | 945.39 | 397,655 |
| 2022-08-08 | 1,023.00 | 1,052.00 | 1,019.00 | 1,044.00 | 965.74 | 425,469 |
| 2022-08-05 | 1,034.00 | 1,052.00 | 1,021.00 | 1,023.00 | 946.31 | 325,223 |
| 2022-08-04 | 1,072.00 | 1,078.35 | 1,019.00 | 1,025.00 | 948.16 | 558,319 |
| 2022-08-03 | 1,007.00 | 1,037.00 | 1,001.00 | 1,023.00 | 946.31 | 548,947 |
| 2022-08-02 | 1,059.00 | 1,071.00 | 1,001.00 | 1,014.00 | 937.99 | 604,515 |
| 2022-08-01 | 1,086.00 | 1,095.00 | 1,061.56 | 1,080.00 | 999.04 | 286,440 |
| 2022-07-29 | 1,079.00 | 1,103.00 | 1,043.00 | 1,072.00 | 991.64 | 684,524 |
| 2022-07-28 | 1,040.00 | 1,066.00 | 1,020.50 | 1,065.00 | 985.16 | 551,468 |
| 2022-07-27 | 1,019.00 | 1,068.00 | 1,019.00 | 1,025.00 | 948.16 | 441,389 |
| 2022-07-26 | 1,075.00 | 1,099.00 | 1,001.06 | 1,017.00 | 940.76 | 1,013,060 |
| 2022-07-25 | 1,054.00 | 1,089.44 | 1,044.00 | 1,077.00 | 996.26 | 393,014 |
| 2022-07-22 | 1,023.00 | 1,102.00 | 1,000.00 | 1,070.00 | 989.79 | 960,766 |
| 2022-07-21 | 1,061.00 | 1,100.00 | 1,016.00 | 1,060.00 | 980.54 | 651,932 |
| 2022-07-20 | 1,093.00 | 1,118.30 | 1,011.88 | 1,061.00 | 981.46 | 1,283,028 |
| 2022-07-19 | 878.00 | 1,053.00 | 877.66 | 1,048.00 | 969.44 | 1,959,647 |
| 2022-07-18 | 856.00 | 991.00 | 855.50 | 921.50 | 852.42 | 2,756,761 |
| 2022-07-15 | 900.00 | 942.50 | 804.50 | 866.50 | 801.54 | 6,059,701 |
| 2022-07-14 | 1,203.00 | 1,247.60 | 1,189.00 | 1,199.00 | 1,109.12 | 343,532 |
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.