Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 835.00 | 849.00 | 809.00 | 817.00 | 799.35 | 498,926 |
| 2025-11-05 | 849.00 | 849.00 | 821.00 | 834.00 | 815.99 | 398,453 |
| 2025-11-04 | 835.00 | 854.00 | 829.00 | 839.00 | 820.88 | 270,118 |
| 2025-11-03 | 842.00 | 865.00 | 824.00 | 838.00 | 819.90 | 268,057 |
| 2025-10-31 | 845.00 | 846.00 | 830.00 | 834.00 | 815.99 | 752,229 |
| 2025-10-30 | 857.00 | 864.00 | 842.00 | 843.00 | 824.79 | 387,283 |
| 2025-10-29 | 846.00 | 885.54 | 846.00 | 858.00 | 839.47 | 235,261 |
| 2025-10-28 | 857.00 | 879.00 | 852.00 | 869.00 | 850.23 | 347,554 |
| 2025-10-27 | 854.00 | 869.00 | 846.00 | 858.00 | 839.47 | 312,418 |
| 2025-10-24 | 857.00 | 865.00 | 848.00 | 855.00 | 836.53 | 240,935 |
| 2025-10-23 | 877.00 | 877.00 | 856.00 | 859.00 | 840.45 | 206,270 |
| 2025-10-22 | 872.00 | 877.00 | 862.92 | 877.00 | 858.06 | 370,688 |
| 2025-10-21 | 856.00 | 878.50 | 856.00 | 872.00 | 853.17 | 175,697 |
| 2025-10-20 | 870.00 | 881.00 | 861.00 | 867.00 | 848.27 | 241,627 |
| 2025-10-17 | 890.00 | 890.00 | 858.00 | 871.00 | 852.19 | 429,369 |
| 2025-10-16 | 854.00 | 882.00 | 850.00 | 874.00 | 855.12 | 511,132 |
| 2025-10-15 | 815.00 | 852.00 | 815.00 | 850.00 | 831.64 | 555,567 |
| 2025-10-14 | 815.00 | 832.00 | 805.00 | 812.00 | 794.46 | 514,666 |
| 2025-10-13 | 786.00 | 809.00 | 781.00 | 787.00 | 770.00 | 466,302 |
| 2025-10-10 | 785.00 | 796.00 | 779.69 | 781.00 | 764.13 | 436,738 |
| 2025-10-09 | 819.00 | 819.00 | 781.00 | 785.00 | 768.04 | 513,342 |
| 2025-10-08 | 845.00 | 845.00 | 798.00 | 815.00 | 797.40 | 473,301 |
| 2025-10-07 | 823.00 | 828.00 | 809.00 | 809.00 | 791.53 | 424,474 |
| 2025-10-06 | 845.00 | 845.00 | 824.00 | 824.00 | 806.20 | 384,065 |
| 2025-10-03 | 871.00 | 871.00 | 837.00 | 845.00 | 826.75 | 809,997 |
| 2025-10-02 | 863.00 | 879.00 | 847.00 | 853.00 | 834.58 | 433,932 |
| 2025-10-01 | 870.00 | 880.00 | 862.00 | 862.00 | 843.38 | 231,838 |
| 2025-09-30 | 878.00 | 878.00 | 861.00 | 873.00 | 854.14 | 300,073 |
| 2025-09-29 | 874.00 | 881.00 | 860.00 | 869.00 | 850.23 | 298,746 |
| 2025-09-26 | 875.00 | 909.00 | 864.00 | 864.00 | 845.34 | 296,751 |
| 2025-09-25 | 888.00 | 908.00 | 872.00 | 873.00 | 854.14 | 292,131 |
| 2025-09-24 | 919.00 | 934.00 | 893.00 | 893.00 | 867.87 | 472,849 |
| 2025-09-23 | 908.00 | 937.00 | 896.00 | 918.00 | 892.17 | 462,478 |
| 2025-09-22 | 891.00 | 914.00 | 880.00 | 895.00 | 869.81 | 492,783 |
| 2025-09-19 | 911.00 | 931.00 | 889.00 | 892.00 | 866.90 | 456,088 |
| 2025-09-18 | 929.00 | 935.00 | 905.00 | 908.00 | 882.45 | 500,872 |
| 2025-09-17 | 884.00 | 917.55 | 880.00 | 916.00 | 890.22 | 409,972 |
| 2025-09-16 | 915.00 | 916.00 | 880.00 | 884.00 | 859.12 | 710,280 |
| 2025-09-15 | 909.00 | 926.00 | 893.00 | 915.00 | 889.25 | 666,963 |
| 2025-09-12 | 875.00 | 907.00 | 861.00 | 904.00 | 878.56 | 551,956 |
| 2025-09-11 | 817.00 | 873.18 | 808.00 | 872.00 | 847.46 | 1,668,406 |
| 2025-09-10 | 779.00 | 806.00 | 773.00 | 775.00 | 753.19 | 329,388 |
| 2025-09-09 | 785.00 | 795.00 | 779.42 | 781.00 | 759.02 | 207,354 |
| 2025-09-08 | 817.00 | 817.00 | 777.00 | 785.00 | 762.91 | 323,453 |
| 2025-09-05 | 795.00 | 800.50 | 779.00 | 794.00 | 771.66 | 303,419 |
| 2025-09-04 | 789.00 | 803.00 | 781.50 | 787.00 | 764.85 | 997,008 |
| 2025-09-03 | 814.00 | 814.00 | 773.00 | 784.00 | 761.94 | 423,455 |
| 2025-09-02 | 798.00 | 798.00 | 776.00 | 779.00 | 757.08 | 347,763 |
| 2025-09-01 | 815.00 | 815.00 | 790.00 | 794.00 | 771.66 | 448,406 |
| 2025-08-29 | 823.00 | 837.00 | 807.00 | 811.00 | 788.18 | 217,629 |
| 2025-08-28 | 824.00 | 836.00 | 816.00 | 824.00 | 800.81 | 179,079 |
| 2025-08-27 | 829.00 | 838.00 | 816.75 | 824.00 | 800.81 | 264,293 |
| 2025-08-26 | 848.00 | 854.00 | 824.00 | 830.00 | 806.64 | 439,831 |
| 2025-08-22 | 844.00 | 852.00 | 837.00 | 842.00 | 818.31 | 293,829 |
| 2025-08-21 | 866.00 | 866.00 | 832.00 | 844.00 | 820.25 | 466,599 |
| 2025-08-20 | 904.00 | 908.00 | 836.00 | 850.00 | 826.08 | 1,567,537 |
| 2025-08-19 | 950.00 | 962.00 | 933.00 | 943.00 | 916.46 | 408,688 |
| 2025-08-18 | 938.00 | 949.00 | 926.60 | 946.00 | 919.38 | 451,816 |
| 2025-08-15 | 939.00 | 950.00 | 925.00 | 930.00 | 903.83 | 572,648 |
| 2025-08-14 | 930.00 | 948.00 | 930.00 | 934.00 | 907.72 | 481,954 |
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.