See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← FEVR.LSE stock page

Fevertree Drinks Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-202,575.002,631.002,551.002,580.002,315.23314,286
2022-01-192,547.002,615.002,531.822,587.002,321.52291,271
2022-01-182,649.002,670.002,587.002,600.002,333.18313,978
2022-01-172,501.002,543.002,501.002,525.002,265.88312,963
2022-01-142,551.002,595.002,506.002,509.002,251.52371,367
2022-01-132,661.002,661.002,595.002,597.002,330.49259,544
2022-01-122,675.002,681.002,597.002,641.002,369.97328,439
2022-01-112,550.002,648.002,525.002,621.002,352.03220,382
2022-01-102,561.002,637.002,529.002,599.002,332.28275,294
2022-01-072,727.002,727.002,546.402,560.002,297.29525,759
2022-01-062,819.002,871.002,719.002,729.002,448.94772,669
2022-01-052,760.002,813.002,633.002,812.002,523.43220,291
2022-01-042,750.002,775.002,701.002,775.002,490.22338,799
2021-12-312,606.002,729.002,606.002,705.002,427.4168,373
2021-12-302,572.002,731.002,572.002,711.002,432.79127,457
2021-12-292,711.002,743.002,689.002,700.002,422.92147,619
2021-12-242,618.002,724.002,618.002,701.002,423.8283,498
2021-12-232,708.002,746.002,689.332,746.002,464.20103,650
2021-12-222,564.002,720.002,564.002,720.002,440.87120,344
2021-12-212,578.002,705.002,578.002,692.002,415.74144,500
2021-12-202,559.002,645.002,559.002,645.002,373.56179,216
2021-12-172,621.002,692.002,615.002,690.002,413.95284,657
2021-12-162,679.002,710.002,658.002,668.002,394.2097,554
2021-12-152,680.002,680.002,589.162,673.002,398.69238,399
2021-12-142,600.002,642.002,592.002,605.002,337.67314,955
2021-12-132,660.002,663.002,591.002,612.002,343.95134,030
2021-12-102,544.002,674.002,544.002,648.002,376.26165,958
2021-12-092,699.002,699.002,620.002,663.002,389.72207,456
2021-12-082,681.002,709.002,645.002,648.002,376.26256,308
2021-12-072,578.002,705.322,539.002,680.002,404.97272,641
2021-12-062,580.002,627.002,560.042,605.002,337.67190,008
2021-12-032,501.002,611.842,501.002,580.002,315.23161,901
2021-12-022,542.002,615.002,508.002,592.002,326.00252,834
2021-12-012,511.002,637.002,511.002,608.002,340.36275,837
2021-11-302,532.002,639.002,519.002,590.002,324.21447,379
2021-11-292,586.002,684.002,518.002,648.002,376.26193,492
2021-11-262,670.002,680.002,519.002,601.002,334.08236,464
2021-11-252,600.002,674.002,600.002,670.002,396.00203,479
2021-11-242,679.002,679.002,573.002,610.002,342.16266,702
2021-11-232,631.002,704.002,631.002,659.002,386.13263,589
2021-11-222,737.002,779.002,668.002,710.002,431.89404,950
2021-11-192,700.002,759.002,677.512,742.002,460.61888,647
2021-11-182,608.002,762.002,608.002,721.002,441.76274,444
2021-11-172,700.002,750.002,690.002,728.002,448.05576,143
2021-11-162,699.002,713.002,655.002,713.002,434.59207,649
2021-11-152,664.002,695.002,633.002,686.002,410.36195,763
2021-11-122,569.002,687.002,569.002,666.002,392.41334,632
2021-11-112,600.002,658.002,592.002,658.002,385.23337,552
2021-11-102,549.002,625.002,519.002,600.002,333.18382,484
2021-11-092,541.002,556.002,493.002,536.002,275.75185,363
2021-11-082,465.002,514.002,465.002,510.002,252.42156,720
2021-11-052,457.002,492.002,452.572,487.002,231.78137,752
2021-11-042,440.002,494.002,440.002,468.002,214.73274,082
2021-11-032,490.002,495.002,415.962,477.002,222.80216,864
2021-11-022,361.002,464.002,355.002,440.002,189.60488,091
2021-11-012,383.002,412.002,338.002,371.002,127.68414,853
2021-10-292,277.002,314.002,264.002,269.002,036.15590,154
2021-10-282,298.002,340.002,266.882,294.002,058.58485,640
2021-10-272,350.002,382.242,299.002,299.002,063.07422,322
2021-10-262,442.002,442.002,362.002,381.002,136.66150,994
← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-240.0609 GBP
2026-05-210.1134 GBP
2025-09-250.0597 GBP
2025-05-150.1112 GBP
2024-09-260.0585 GBP
2024-05-160.1090 GBP
2023-09-280.0574 GBP
2023-04-200.1068 GBP
2022-09-290.0563 GBP
2022-04-070.5337 GBP
2022-04-0631.9734 GBP
2021-09-300.0552 GBP
2021-04-080.1027 GBP
2020-09-240.0541 GBP
2020-05-140.0988 GBP
2019-08-080.0520 GBP
2019-04-250.1028 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.