Fevertree Drinks Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	829.00	839.00	813.00	820.00	814.16	161,141
2026-07-23	850.00	864.00	829.00	829.00	823.09	546,026
2026-07-22	850.00	865.00	849.00	850.00	843.94	365,627
2026-07-21	820.00	858.98	812.00	853.50	847.42	840,259
2026-07-20	810.00	818.50	799.00	815.00	809.19	392,293
2026-07-17	806.00	825.00	802.00	812.50	806.71	244,781
2026-07-16	800.00	814.00	790.50	814.00	808.20	284,814
2026-07-15	785.00	800.00	776.00	798.50	792.81	281,970
2026-07-14	774.00	795.00	761.00	788.00	782.38	994,381
2026-07-13	780.00	784.88	767.00	774.00	768.48	243,378
2026-07-10	780.00	780.00	752.00	777.50	771.96	521,221
2026-07-09	750.00	769.50	744.60	766.00	760.54	485,545
2026-07-08	792.00	800.00	758.50	766.00	760.54	456,472
2026-07-07	819.00	819.00	777.99	788.50	782.88	764,701
2026-07-06	804.50	822.50	781.00	781.00	775.43	240,006
2026-07-03	814.00	815.00	799.00	800.00	794.30	167,166
2026-07-02	819.50	822.00	797.00	806.00	800.26	343,492
2026-07-01	815.50	840.00	799.50	817.50	811.67	291,994
2026-06-30	780.00	817.00	780.00	812.50	806.71	823,155
2026-06-29	780.00	827.90	780.00	810.00	804.23	1,484,337
2026-06-26	800.00	821.50	784.50	816.50	810.68	698,153
2026-06-25	832.00	832.00	805.00	825.50	819.62	427,695
2026-06-24	800.00	826.50	797.50	821.50	815.65	983,392
2026-06-23	804.00	804.00	785.50	796.50	790.82	380,510
2026-06-22	823.00	825.50	790.00	802.50	796.78	316,465
2026-06-19	799.00	846.50	799.00	807.00	801.25	281,893
2026-06-18	864.50	864.50	811.50	829.00	823.09	385,441
2026-06-17	869.00	869.00	840.00	847.00	840.96	370,197
2026-06-16	835.50	868.00	821.50	840.00	834.01	339,672
2026-06-15	840.00	864.00	827.00	835.50	829.55	329,235
2026-06-12	839.50	864.00	830.00	840.00	834.01	337,525
2026-06-11	815.00	837.50	800.00	830.50	824.58	480,743
2026-06-10	800.00	827.00	772.00	827.00	821.11	319,476
2026-06-09	821.00	823.00	790.42	797.50	791.82	627,876
2026-06-08	780.50	780.50	745.00	759.00	753.59	455,570
2026-06-05	741.50	767.00	737.81	751.00	745.65	257,234
2026-06-04	747.00	753.50	738.50	738.50	733.24	181,004
2026-06-03	773.50	773.50	745.00	746.00	740.68	251,149
2026-06-02	770.00	770.55	745.50	751.50	746.14	230,186
2026-06-01	775.50	798.50	756.50	758.00	752.60	452,934
2026-05-29	798.00	798.00	773.00	780.50	774.94	499,466
2026-05-28	773.00	802.00	773.00	787.00	781.39	303,846
2026-05-27	773.00	812.00	773.00	802.50	796.78	217,226
2026-05-26	780.00	806.00	776.94	797.00	791.32	515,828
2026-05-22	780.00	790.50	773.50	777.00	771.46	221,808
2026-05-21	761.00	782.00	757.58	782.00	776.43	475,122
2026-05-20	770.00	786.50	758.50	778.00	761.20	430,430
2026-05-19	772.50	779.50	761.00	766.50	749.94	621,587
2026-05-18	768.00	785.00	758.50	772.50	755.81	442,588
2026-05-15	785.00	796.00	760.00	778.00	761.20	495,215
2026-05-14	783.00	802.50	783.00	796.00	778.81	267,277
2026-05-13	814.00	814.00	781.50	785.00	768.04	218,759
2026-05-12	800.00	800.50	770.00	780.00	763.15	691,128
2026-05-11	806.50	820.00	791.50	803.00	785.66	358,434
2026-05-08	800.00	820.50	800.00	807.50	790.06	255,558
2026-05-07	812.00	824.96	810.00	813.50	795.93	209,679
2026-05-06	815.00	831.25	804.00	818.00	800.33	300,228
2026-05-05	817.00	824.50	796.34	809.50	792.02	449,505
2026-05-01	815.00	830.00	800.50	819.50	801.80	131,022
2026-04-30	810.00	820.50	810.00	812.50	794.95	178,218

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.