Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,753.00 | 1,785.00 | 1,742.00 | 1,780.00 | 1,646.56 | 197,374 |
| 2022-04-12 | 1,767.00 | 1,875.00 | 1,729.00 | 1,783.00 | 1,649.34 | 186,046 |
| 2022-04-11 | 1,790.00 | 1,817.00 | 1,755.58 | 1,795.00 | 1,660.44 | 877,855 |
| 2022-04-08 | 1,805.00 | 1,805.00 | 1,760.00 | 1,782.00 | 1,648.41 | 180,970 |
| 2022-04-07 | 1,750.00 | 1,778.00 | 1,730.00 | 1,778.00 | 1,644.71 | 379,674 |
| 2022-04-06 | 1,794.00 | 1,816.00 | 1,760.00 | 1,785.00 | 1,601.82 | 326,623 |
| 2022-04-05 | 1,792.00 | 1,849.50 | 1,775.00 | 1,803.00 | 1,617.97 | 317,090 |
| 2022-04-04 | 1,862.00 | 1,862.00 | 1,750.00 | 1,783.00 | 1,600.02 | 296,733 |
| 2022-04-01 | 1,823.00 | 1,823.00 | 1,772.00 | 1,785.00 | 1,601.82 | 307,681 |
| 2022-03-31 | 1,794.50 | 1,831.00 | 1,766.00 | 1,791.00 | 1,607.20 | 236,161 |
| 2022-03-30 | 1,820.50 | 1,868.52 | 1,768.50 | 1,776.00 | 1,593.74 | 225,735 |
| 2022-03-29 | 1,865.50 | 1,889.50 | 1,806.87 | 1,864.00 | 1,672.71 | 376,408 |
| 2022-03-28 | 1,801.00 | 1,815.50 | 1,750.50 | 1,782.50 | 1,599.58 | 245,616 |
| 2022-03-25 | 1,776.50 | 1,821.50 | 1,754.50 | 1,757.00 | 1,576.69 | 690,024 |
| 2022-03-24 | 1,834.50 | 1,846.11 | 1,798.50 | 1,801.50 | 1,616.63 | 248,924 |
| 2022-03-23 | 1,842.00 | 1,880.00 | 1,824.22 | 1,844.00 | 1,654.76 | 637,430 |
| 2022-03-22 | 1,778.50 | 1,869.50 | 1,778.50 | 1,849.00 | 1,659.25 | 420,043 |
| 2022-03-21 | 1,881.00 | 1,903.00 | 1,835.50 | 1,862.00 | 1,670.92 | 512,692 |
| 2022-03-18 | 1,931.50 | 1,931.50 | 1,786.50 | 1,843.00 | 1,653.87 | 668,554 |
| 2022-03-17 | 1,866.00 | 1,879.50 | 1,808.50 | 1,852.50 | 1,662.39 | 885,190 |
| 2022-03-16 | 1,635.50 | 1,794.00 | 1,456.09 | 1,774.50 | 1,592.40 | 1,313,013 |
| 2022-03-15 | 1,556.50 | 1,653.50 | 1,556.50 | 1,627.00 | 1,460.03 | 491,328 |
| 2022-03-14 | 1,514.00 | 1,625.00 | 1,514.00 | 1,600.00 | 1,435.80 | 585,081 |
| 2022-03-11 | 1,513.50 | 1,573.00 | 1,480.00 | 1,566.00 | 1,405.29 | 1,089,656 |
| 2022-03-10 | 1,596.50 | 1,629.00 | 1,505.00 | 1,513.00 | 1,357.73 | 905,172 |
| 2022-03-09 | 1,542.00 | 1,600.00 | 1,535.00 | 1,574.00 | 1,412.47 | 737,768 |
| 2022-03-08 | 1,539.00 | 1,572.50 | 1,514.60 | 1,535.00 | 1,377.47 | 689,028 |
| 2022-03-07 | 1,623.00 | 1,623.00 | 1,522.00 | 1,546.50 | 1,387.79 | 708,976 |
| 2022-03-04 | 1,696.00 | 1,770.90 | 1,640.00 | 1,650.50 | 1,481.12 | 590,985 |
| 2022-03-03 | 1,749.00 | 1,764.00 | 1,694.50 | 1,699.50 | 1,525.09 | 377,458 |
| 2022-03-02 | 1,809.00 | 1,834.50 | 1,736.00 | 1,750.00 | 1,570.41 | 391,071 |
| 2022-03-01 | 1,964.50 | 1,964.50 | 1,829.30 | 1,830.00 | 1,642.20 | 489,598 |
| 2022-02-28 | 1,851.00 | 1,881.00 | 1,822.00 | 1,873.50 | 1,681.24 | 460,778 |
| 2022-02-25 | 1,860.50 | 1,931.50 | 1,860.50 | 1,895.00 | 1,700.53 | 378,521 |
| 2022-02-24 | 1,902.50 | 1,902.50 | 1,825.22 | 1,836.50 | 1,648.03 | 328,953 |
| 2022-02-23 | 1,938.00 | 1,971.50 | 1,902.00 | 1,910.00 | 1,713.99 | 400,111 |
| 2022-02-22 | 1,954.50 | 1,972.50 | 1,907.00 | 1,939.50 | 1,740.46 | 316,282 |
| 2022-02-21 | 1,991.00 | 2,010.00 | 1,951.00 | 1,954.50 | 1,753.92 | 218,217 |
| 2022-02-18 | 1,977.00 | 2,029.00 | 1,960.46 | 1,980.00 | 1,776.81 | 294,946 |
| 2022-02-17 | 1,993.00 | 2,054.00 | 1,976.50 | 2,006.00 | 1,800.14 | 315,614 |
| 2022-02-16 | 1,991.00 | 2,075.00 | 1,991.00 | 2,031.00 | 1,822.57 | 247,125 |
| 2022-02-15 | 2,018.00 | 2,090.00 | 2,018.00 | 2,066.00 | 1,853.98 | 279,287 |
| 2022-02-14 | 2,081.00 | 2,115.44 | 1,981.59 | 2,040.00 | 1,830.65 | 330,766 |
| 2022-02-11 | 2,211.00 | 2,211.00 | 2,074.00 | 2,080.00 | 1,866.55 | 268,572 |
| 2022-02-10 | 2,138.00 | 2,138.00 | 2,086.25 | 2,109.00 | 1,892.57 | 294,757 |
| 2022-02-09 | 2,208.00 | 2,255.24 | 2,136.00 | 2,138.00 | 1,918.59 | 374,998 |
| 2022-02-08 | 2,170.00 | 2,200.00 | 2,167.00 | 2,185.00 | 1,960.77 | 716,644 |
| 2022-02-07 | 2,132.00 | 2,198.72 | 2,113.00 | 2,166.00 | 1,943.72 | 226,055 |
| 2022-02-04 | 2,185.00 | 2,201.00 | 2,107.00 | 2,110.00 | 1,893.47 | 344,288 |
| 2022-02-03 | 2,209.00 | 2,319.00 | 2,150.00 | 2,190.00 | 1,965.26 | 601,440 |
| 2022-02-02 | 2,219.00 | 2,272.72 | 2,219.00 | 2,245.00 | 2,014.61 | 531,507 |
| 2022-02-01 | 2,164.00 | 2,234.00 | 2,138.00 | 2,224.00 | 1,995.77 | 596,790 |
| 2022-01-31 | 2,085.00 | 2,148.00 | 2,043.00 | 2,133.00 | 1,914.11 | 666,789 |
| 2022-01-28 | 2,147.00 | 2,151.92 | 1,961.00 | 2,080.00 | 1,866.55 | 1,215,374 |
| 2022-01-27 | 2,128.00 | 2,250.00 | 2,062.00 | 2,159.00 | 1,937.44 | 1,178,798 |
| 2022-01-26 | 2,551.00 | 2,567.39 | 2,346.00 | 2,360.00 | 2,117.81 | 432,495 |
| 2022-01-25 | 2,569.00 | 2,576.00 | 2,519.00 | 2,525.00 | 2,265.88 | 325,928 |
| 2022-01-24 | 2,546.00 | 2,573.00 | 2,487.73 | 2,543.00 | 2,282.03 | 920,283 |
| 2022-01-21 | 2,555.00 | 2,573.00 | 2,523.00 | 2,547.00 | 2,285.62 | 171,584 |
| 2022-01-20 | 2,575.00 | 2,631.00 | 2,551.00 | 2,580.00 | 2,315.23 | 314,286 |
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.