Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 830.00 | 835.50 | 814.20 | 817.00 | 799.35 | 179,519 |
| 2026-04-28 | 833.00 | 836.50 | 826.00 | 830.00 | 812.07 | 334,774 |
| 2026-04-27 | 824.00 | 855.00 | 824.00 | 832.50 | 814.52 | 219,916 |
| 2026-04-24 | 810.00 | 844.50 | 810.00 | 841.50 | 823.32 | 324,538 |
| 2026-04-23 | 820.00 | 846.50 | 819.61 | 841.50 | 823.32 | 294,131 |
| 2026-04-22 | 880.00 | 880.00 | 828.00 | 828.00 | 810.12 | 178,775 |
| 2026-04-21 | 819.50 | 872.00 | 819.50 | 853.50 | 835.07 | 247,786 |
| 2026-04-20 | 849.00 | 867.00 | 821.00 | 860.00 | 841.42 | 253,048 |
| 2026-04-17 | 830.50 | 857.99 | 824.50 | 851.00 | 832.62 | 164,645 |
| 2026-04-16 | 792.00 | 837.50 | 792.00 | 831.00 | 813.05 | 148,429 |
| 2026-04-15 | 828.00 | 840.25 | 823.50 | 826.50 | 808.65 | 293,006 |
| 2026-04-14 | 813.00 | 841.00 | 812.50 | 833.50 | 815.50 | 402,415 |
| 2026-04-13 | 810.00 | 813.50 | 797.00 | 809.00 | 791.53 | 204,452 |
| 2026-04-10 | 808.50 | 839.00 | 802.50 | 802.50 | 785.17 | 466,214 |
| 2026-04-09 | 821.00 | 829.50 | 800.72 | 807.50 | 790.06 | 281,448 |
| 2026-04-08 | 780.50 | 825.00 | 771.00 | 822.50 | 804.73 | 549,193 |
| 2026-04-07 | 755.00 | 784.50 | 747.50 | 758.00 | 741.63 | 318,290 |
| 2026-04-02 | 777.00 | 777.00 | 755.00 | 770.00 | 753.37 | 320,550 |
| 2026-04-01 | 786.00 | 789.00 | 761.00 | 768.00 | 751.41 | 275,722 |
| 2026-03-31 | 772.00 | 787.00 | 760.00 | 762.00 | 745.54 | 487,879 |
| 2026-03-30 | 780.00 | 800.00 | 761.00 | 772.00 | 755.33 | 391,113 |
| 2026-03-27 | 772.00 | 794.00 | 772.00 | 777.00 | 760.22 | 292,719 |
| 2026-03-26 | 790.00 | 797.00 | 766.00 | 788.00 | 770.98 | 521,020 |
| 2026-03-25 | 816.00 | 847.00 | 779.00 | 789.00 | 771.96 | 413,877 |
| 2026-03-24 | 765.00 | 828.00 | 711.00 | 807.00 | 789.57 | 779,631 |
| 2026-03-23 | 727.00 | 766.00 | 719.00 | 754.00 | 737.71 | 551,247 |
| 2026-03-20 | 775.00 | 784.00 | 748.30 | 750.00 | 733.80 | 299,129 |
| 2026-03-19 | 847.00 | 847.00 | 773.00 | 773.00 | 756.30 | 504,462 |
| 2026-03-18 | 819.00 | 836.00 | 805.00 | 807.00 | 789.57 | 294,334 |
| 2026-03-17 | 827.00 | 838.00 | 817.00 | 831.00 | 813.05 | 240,686 |
| 2026-03-16 | 835.00 | 847.00 | 825.00 | 825.00 | 807.18 | 192,499 |
| 2026-03-13 | 846.00 | 846.00 | 824.00 | 830.00 | 812.07 | 227,814 |
| 2026-03-12 | 826.00 | 842.00 | 817.00 | 840.00 | 821.86 | 217,221 |
| 2026-03-11 | 845.00 | 847.16 | 830.00 | 836.00 | 817.94 | 123,214 |
| 2026-03-10 | 867.00 | 867.00 | 839.00 | 846.00 | 827.73 | 251,823 |
| 2026-03-09 | 863.00 | 886.00 | 837.00 | 847.00 | 828.71 | 375,414 |
| 2026-03-06 | 890.00 | 909.00 | 880.54 | 889.00 | 869.80 | 150,480 |
| 2026-03-05 | 890.00 | 919.00 | 890.00 | 890.00 | 870.78 | 176,017 |
| 2026-03-04 | 899.00 | 921.00 | 895.00 | 902.00 | 882.52 | 248,384 |
| 2026-03-03 | 931.00 | 947.00 | 897.00 | 898.00 | 878.60 | 224,611 |
| 2026-03-02 | 950.00 | 951.00 | 928.31 | 939.00 | 918.72 | 207,145 |
| 2026-02-27 | 949.00 | 970.00 | 941.00 | 953.00 | 932.42 | 327,533 |
| 2026-02-26 | 960.00 | 968.00 | 938.00 | 953.00 | 932.42 | 215,801 |
| 2026-02-25 | 959.00 | 959.00 | 935.00 | 951.00 | 930.46 | 212,715 |
| 2026-02-24 | 955.00 | 971.00 | 948.00 | 960.00 | 939.27 | 187,508 |
| 2026-02-23 | 950.00 | 957.00 | 943.00 | 948.00 | 927.52 | 194,314 |
| 2026-02-20 | 938.00 | 963.00 | 925.00 | 952.00 | 931.44 | 181,680 |
| 2026-02-19 | 950.00 | 950.00 | 919.00 | 940.00 | 919.70 | 190,333 |
| 2026-02-18 | 951.00 | 960.00 | 936.00 | 939.00 | 918.72 | 181,222 |
| 2026-02-17 | 953.00 | 969.00 | 949.00 | 951.00 | 930.46 | 260,241 |
| 2026-02-16 | 967.00 | 973.00 | 956.00 | 959.00 | 938.29 | 365,127 |
| 2026-02-13 | 965.00 | 970.00 | 952.45 | 970.00 | 949.05 | 233,575 |
| 2026-02-12 | 950.00 | 969.00 | 948.00 | 969.00 | 948.07 | 236,058 |
| 2026-02-11 | 959.00 | 970.00 | 946.00 | 948.00 | 927.52 | 323,812 |
| 2026-02-10 | 925.00 | 938.00 | 913.62 | 935.00 | 914.81 | 198,461 |
| 2026-02-09 | 917.00 | 935.00 | 909.00 | 917.00 | 897.19 | 297,333 |
| 2026-02-06 | 889.00 | 914.00 | 876.00 | 911.00 | 891.32 | 282,509 |
| 2026-02-05 | 885.00 | 898.00 | 880.00 | 890.00 | 870.78 | 185,137 |
| 2026-02-04 | 874.00 | 890.00 | 863.00 | 886.00 | 866.86 | 257,128 |
| 2026-02-03 | 875.00 | 899.00 | 874.00 | 876.00 | 857.08 | 470,479 |
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.