Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,210.00 | 1,266.00 | 1,210.00 | 1,240.00 | 1,147.04 | 419,210 |
| 2022-07-12 | 1,283.00 | 1,303.00 | 1,247.00 | 1,251.00 | 1,157.22 | 499,162 |
| 2022-07-11 | 1,300.00 | 1,322.00 | 1,272.00 | 1,318.00 | 1,219.20 | 353,781 |
| 2022-07-08 | 1,288.00 | 1,320.00 | 1,262.00 | 1,296.00 | 1,198.85 | 235,133 |
| 2022-07-07 | 1,270.00 | 1,331.00 | 1,269.00 | 1,284.00 | 1,187.75 | 590,712 |
| 2022-07-06 | 1,186.00 | 1,311.00 | 1,186.00 | 1,305.00 | 1,207.17 | 335,104 |
| 2022-07-05 | 1,255.00 | 1,275.00 | 1,211.00 | 1,212.00 | 1,121.14 | 262,151 |
| 2022-07-04 | 1,255.00 | 1,266.00 | 1,228.00 | 1,240.00 | 1,147.04 | 903,499 |
| 2022-07-01 | 1,212.00 | 1,252.00 | 1,192.00 | 1,244.00 | 1,150.74 | 693,013 |
| 2022-06-30 | 1,301.00 | 1,323.00 | 1,204.00 | 1,220.00 | 1,128.54 | 860,250 |
| 2022-06-29 | 1,369.00 | 1,415.00 | 1,292.00 | 1,294.00 | 1,197.00 | 1,179,612 |
| 2022-06-28 | 1,428.00 | 1,445.00 | 1,392.00 | 1,437.00 | 1,329.28 | 335,630 |
| 2022-06-27 | 1,422.00 | 1,436.00 | 1,405.00 | 1,413.00 | 1,307.08 | 184,029 |
| 2022-06-24 | 1,363.00 | 1,428.00 | 1,363.00 | 1,410.00 | 1,304.30 | 843,610 |
| 2022-06-23 | 1,397.00 | 1,401.00 | 1,351.00 | 1,377.00 | 1,273.77 | 297,143 |
| 2022-06-22 | 1,395.00 | 1,426.00 | 1,344.00 | 1,397.00 | 1,292.27 | 317,004 |
| 2022-06-21 | 1,448.00 | 1,479.00 | 1,358.00 | 1,380.00 | 1,276.55 | 341,197 |
| 2022-06-20 | 1,460.00 | 1,481.00 | 1,449.00 | 1,477.00 | 1,366.28 | 261,918 |
| 2022-06-17 | 1,442.00 | 1,480.00 | 1,413.00 | 1,460.00 | 1,350.55 | 306,406 |
| 2022-06-16 | 1,422.00 | 1,429.00 | 1,382.00 | 1,410.00 | 1,304.30 | 303,088 |
| 2022-06-15 | 1,354.00 | 1,460.00 | 1,354.00 | 1,456.00 | 1,346.85 | 332,157 |
| 2022-06-14 | 1,481.00 | 1,481.00 | 1,346.00 | 1,364.00 | 1,261.75 | 4,572,828 |
| 2022-06-13 | 1,450.00 | 1,489.00 | 1,393.00 | 1,416.00 | 1,309.85 | 562,896 |
| 2022-06-10 | 1,488.00 | 1,496.72 | 1,433.00 | 1,442.00 | 1,333.90 | 633,149 |
| 2022-06-09 | 1,558.00 | 1,565.00 | 1,487.00 | 1,504.00 | 1,391.25 | 302,563 |
| 2022-06-08 | 1,550.00 | 1,550.00 | 1,515.00 | 1,525.00 | 1,410.68 | 146,268 |
| 2022-06-07 | 1,520.00 | 1,538.00 | 1,500.00 | 1,525.00 | 1,410.68 | 327,082 |
| 2022-06-06 | 1,536.00 | 1,555.90 | 1,516.54 | 1,536.00 | 1,420.85 | 392,281 |
| 2022-06-01 | 1,519.00 | 1,590.00 | 1,500.00 | 1,509.00 | 1,395.88 | 340,292 |
| 2022-05-31 | 1,537.00 | 1,654.00 | 1,526.00 | 1,538.00 | 1,422.70 | 250,667 |
| 2022-05-30 | 1,575.00 | 1,649.00 | 1,562.12 | 1,576.00 | 1,457.86 | 223,704 |
| 2022-05-27 | 1,581.00 | 1,593.00 | 1,553.00 | 1,575.00 | 1,456.93 | 926,778 |
| 2022-05-26 | 1,555.00 | 1,585.00 | 1,545.00 | 1,582.00 | 1,463.41 | 121,589 |
| 2022-05-25 | 1,586.00 | 1,589.60 | 1,542.00 | 1,573.00 | 1,455.08 | 202,808 |
| 2022-05-24 | 1,606.00 | 1,606.00 | 1,539.00 | 1,583.00 | 1,464.33 | 399,416 |
| 2022-05-23 | 1,580.00 | 1,614.00 | 1,541.00 | 1,576.00 | 1,457.86 | 501,471 |
| 2022-05-20 | 1,565.00 | 1,603.00 | 1,537.00 | 1,553.00 | 1,436.58 | 432,089 |
| 2022-05-19 | 1,503.00 | 1,589.00 | 1,451.00 | 1,544.00 | 1,428.25 | 758,329 |
| 2022-05-18 | 1,630.00 | 1,630.00 | 1,521.00 | 1,523.00 | 1,408.83 | 547,170 |
| 2022-05-17 | 1,616.00 | 1,633.00 | 1,578.00 | 1,591.00 | 1,471.73 | 448,039 |
| 2022-05-16 | 1,570.00 | 1,616.00 | 1,528.00 | 1,608.00 | 1,487.46 | 370,351 |
| 2022-05-13 | 1,513.00 | 1,583.98 | 1,502.08 | 1,581.00 | 1,462.48 | 408,048 |
| 2022-05-12 | 1,511.00 | 1,529.00 | 1,470.00 | 1,509.00 | 1,395.88 | 394,085 |
| 2022-05-11 | 1,495.00 | 1,551.00 | 1,464.00 | 1,511.00 | 1,397.73 | 433,341 |
| 2022-05-10 | 1,460.00 | 1,494.00 | 1,451.00 | 1,466.00 | 1,356.10 | 517,549 |
| 2022-05-09 | 1,569.00 | 1,594.00 | 1,460.00 | 1,460.00 | 1,350.55 | 390,767 |
| 2022-05-06 | 1,658.00 | 1,694.00 | 1,495.00 | 1,530.00 | 1,415.30 | 516,911 |
| 2022-05-05 | 1,727.00 | 1,763.00 | 1,695.00 | 1,695.00 | 1,567.94 | 289,097 |
| 2022-05-04 | 1,769.00 | 1,854.06 | 1,694.00 | 1,726.00 | 1,596.61 | 200,213 |
| 2022-05-03 | 1,795.00 | 1,823.00 | 1,745.00 | 1,799.00 | 1,664.14 | 571,413 |
| 2022-04-29 | 1,780.00 | 1,875.00 | 1,780.00 | 1,815.00 | 1,678.94 | 1,330,160 |
| 2022-04-28 | 1,860.00 | 1,868.00 | 1,798.00 | 1,824.00 | 1,687.26 | 1,478,157 |
| 2022-04-27 | 1,726.00 | 1,822.00 | 1,726.00 | 1,807.00 | 1,671.54 | 176,828 |
| 2022-04-26 | 1,776.00 | 1,822.00 | 1,763.00 | 1,798.00 | 1,663.21 | 403,754 |
| 2022-04-25 | 1,746.00 | 1,775.00 | 1,675.00 | 1,775.00 | 1,641.94 | 424,744 |
| 2022-04-22 | 1,782.00 | 1,782.00 | 1,724.00 | 1,767.00 | 1,634.54 | 270,081 |
| 2022-04-21 | 1,714.00 | 1,795.00 | 1,686.00 | 1,766.00 | 1,633.61 | 193,672 |
| 2022-04-20 | 1,747.00 | 1,769.00 | 1,684.00 | 1,690.00 | 1,563.31 | 424,103 |
| 2022-04-19 | 1,807.00 | 1,807.00 | 1,728.00 | 1,736.00 | 1,605.86 | 569,791 |
| 2022-04-14 | 1,740.00 | 1,792.00 | 1,740.00 | 1,778.00 | 1,644.71 | 183,730 |
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.