Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 875.00 | 899.00 | 874.00 | 876.00 | 857.08 | 470,479 |
| 2026-02-02 | 869.00 | 897.00 | 869.00 | 887.00 | 867.84 | 214,768 |
| 2026-01-30 | 862.00 | 880.00 | 839.00 | 871.00 | 852.19 | 586,149 |
| 2026-01-29 | 946.00 | 962.03 | 858.00 | 860.00 | 841.42 | 974,097 |
| 2026-01-28 | 860.00 | 902.00 | 860.00 | 894.00 | 874.69 | 214,965 |
| 2026-01-27 | 907.00 | 911.00 | 888.00 | 890.00 | 870.78 | 307,772 |
| 2026-01-26 | 899.00 | 919.00 | 881.00 | 901.00 | 881.54 | 389,075 |
| 2026-01-23 | 898.00 | 918.00 | 879.00 | 896.00 | 876.65 | 351,026 |
| 2026-01-22 | 923.00 | 923.00 | 886.00 | 899.00 | 879.58 | 265,646 |
| 2026-01-21 | 876.00 | 891.00 | 870.00 | 890.00 | 870.78 | 188,122 |
| 2026-01-20 | 878.00 | 883.00 | 863.00 | 873.00 | 854.14 | 274,700 |
| 2026-01-19 | 881.00 | 890.00 | 868.00 | 875.00 | 856.10 | 313,718 |
| 2026-01-16 | 912.00 | 923.00 | 880.00 | 885.00 | 865.88 | 268,972 |
| 2026-01-15 | 881.00 | 918.00 | 880.00 | 898.00 | 878.60 | 485,656 |
| 2026-01-14 | 838.00 | 888.00 | 838.00 | 886.00 | 866.86 | 622,986 |
| 2026-01-13 | 826.00 | 848.00 | 803.00 | 842.00 | 823.81 | 273,034 |
| 2026-01-12 | 846.00 | 846.00 | 814.00 | 826.00 | 808.16 | 230,560 |
| 2026-01-09 | 835.00 | 838.00 | 813.74 | 830.00 | 812.07 | 150,690 |
| 2026-01-08 | 808.00 | 831.00 | 792.00 | 825.00 | 807.18 | 204,185 |
| 2026-01-07 | 800.00 | 809.00 | 794.00 | 808.00 | 790.55 | 327,696 |
| 2026-01-06 | 815.00 | 815.00 | 794.00 | 806.00 | 788.59 | 365,322 |
| 2026-01-05 | 811.00 | 812.00 | 787.00 | 803.00 | 785.66 | 339,394 |
| 2026-01-02 | 809.00 | 820.00 | 800.00 | 805.00 | 787.61 | 266,564 |
| 2025-12-31 | 815.00 | 827.00 | 813.00 | 819.00 | 801.31 | 65,937 |
| 2025-12-30 | 808.00 | 822.62 | 800.00 | 814.00 | 796.42 | 89,501 |
| 2025-12-29 | 806.00 | 815.00 | 806.00 | 812.00 | 794.46 | 164,566 |
| 2025-12-24 | 810.00 | 816.00 | 807.00 | 816.00 | 798.38 | 69,055 |
| 2025-12-23 | 830.00 | 830.00 | 809.00 | 810.00 | 792.50 | 152,096 |
| 2025-12-22 | 823.00 | 831.00 | 810.00 | 827.00 | 809.14 | 211,879 |
| 2025-12-19 | 830.00 | 836.00 | 818.00 | 828.00 | 810.12 | 358,178 |
| 2025-12-18 | 825.00 | 843.00 | 821.00 | 833.00 | 815.01 | 280,564 |
| 2025-12-17 | 817.00 | 829.00 | 816.00 | 827.00 | 809.14 | 903,510 |
| 2025-12-16 | 820.00 | 825.00 | 813.68 | 816.00 | 798.38 | 280,374 |
| 2025-12-15 | 839.00 | 851.00 | 821.00 | 821.00 | 803.27 | 477,008 |
| 2025-12-12 | 845.00 | 845.00 | 826.42 | 839.00 | 820.88 | 214,346 |
| 2025-12-11 | 802.00 | 833.00 | 802.00 | 826.00 | 808.16 | 211,336 |
| 2025-12-10 | 829.00 | 829.00 | 797.25 | 818.00 | 800.33 | 146,165 |
| 2025-12-09 | 781.00 | 807.00 | 780.00 | 797.00 | 779.79 | 200,461 |
| 2025-12-08 | 830.00 | 830.00 | 792.00 | 792.00 | 774.89 | 307,642 |
| 2025-12-05 | 814.00 | 828.00 | 811.00 | 811.00 | 793.48 | 307,785 |
| 2025-12-04 | 817.00 | 828.00 | 805.00 | 814.00 | 796.42 | 194,741 |
| 2025-12-03 | 810.00 | 815.00 | 795.00 | 806.00 | 788.59 | 429,808 |
| 2025-12-02 | 824.00 | 825.00 | 797.00 | 801.00 | 783.70 | 232,029 |
| 2025-12-01 | 809.00 | 818.00 | 801.00 | 815.00 | 797.40 | 273,819 |
| 2025-11-28 | 829.00 | 829.00 | 804.00 | 804.00 | 786.63 | 207,501 |
| 2025-11-27 | 817.00 | 817.00 | 796.60 | 808.00 | 790.55 | 205,606 |
| 2025-11-26 | 813.00 | 819.00 | 784.00 | 794.00 | 776.85 | 613,295 |
| 2025-11-25 | 779.00 | 810.00 | 779.00 | 808.00 | 790.55 | 403,835 |
| 2025-11-24 | 788.00 | 795.00 | 757.00 | 785.00 | 768.04 | 414,467 |
| 2025-11-21 | 773.00 | 790.00 | 765.00 | 788.00 | 770.98 | 668,509 |
| 2025-11-20 | 783.00 | 784.00 | 768.00 | 769.00 | 752.39 | 441,474 |
| 2025-11-19 | 782.00 | 787.00 | 774.00 | 774.00 | 757.28 | 807,493 |
| 2025-11-18 | 788.00 | 798.00 | 770.00 | 779.00 | 762.17 | 1,639,075 |
| 2025-11-17 | 810.00 | 812.00 | 792.00 | 794.00 | 776.85 | 644,465 |
| 2025-11-14 | 832.00 | 837.00 | 796.00 | 804.00 | 786.63 | 518,776 |
| 2025-11-13 | 838.00 | 842.00 | 825.00 | 825.00 | 807.18 | 1,414,387 |
| 2025-11-12 | 813.00 | 847.00 | 813.00 | 845.00 | 826.75 | 267,232 |
| 2025-11-11 | 845.00 | 847.00 | 833.00 | 842.00 | 823.81 | 275,037 |
| 2025-11-10 | 833.00 | 838.00 | 822.00 | 838.00 | 819.90 | 332,550 |
| 2025-11-07 | 826.00 | 830.00 | 812.40 | 824.00 | 806.20 | 240,848 |
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.