Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 940.00 | 980.00 | 934.00 | 938.00 | 911.60 | 235,730 |
| 2025-08-12 | 942.00 | 978.00 | 940.00 | 947.00 | 920.35 | 139,180 |
| 2025-08-11 | 951.00 | 967.00 | 942.00 | 951.00 | 924.24 | 158,052 |
| 2025-08-08 | 940.00 | 979.00 | 940.00 | 947.00 | 920.35 | 310,989 |
| 2025-08-07 | 970.00 | 973.00 | 939.00 | 964.00 | 936.87 | 227,503 |
| 2025-08-06 | 969.00 | 969.00 | 938.00 | 944.00 | 917.44 | 361,082 |
| 2025-08-05 | 940.00 | 956.34 | 922.00 | 947.00 | 920.35 | 456,912 |
| 2025-08-04 | 948.00 | 965.00 | 928.60 | 938.00 | 911.60 | 301,433 |
| 2025-08-01 | 948.00 | 968.00 | 945.00 | 948.00 | 921.32 | 241,842 |
| 2025-07-31 | 957.00 | 957.99 | 933.00 | 953.00 | 926.18 | 631,370 |
| 2025-07-30 | 960.00 | 972.00 | 957.00 | 957.00 | 930.07 | 261,522 |
| 2025-07-29 | 985.00 | 986.00 | 956.00 | 959.00 | 932.01 | 310,029 |
| 2025-07-28 | 1,000.00 | 1,016.00 | 972.94 | 977.00 | 949.51 | 525,704 |
| 2025-07-25 | 1,014.00 | 1,020.00 | 985.00 | 995.00 | 967.00 | 1,046,378 |
| 2025-07-24 | 948.00 | 1,004.00 | 945.00 | 998.00 | 969.92 | 725,569 |
| 2025-07-23 | 898.00 | 958.00 | 898.00 | 947.00 | 920.35 | 456,176 |
| 2025-07-22 | 916.00 | 947.00 | 912.00 | 931.00 | 904.80 | 230,210 |
| 2025-07-21 | 928.00 | 928.10 | 907.00 | 914.00 | 888.28 | 292,505 |
| 2025-07-18 | 920.00 | 922.00 | 891.00 | 920.00 | 894.11 | 303,464 |
| 2025-07-17 | 906.00 | 910.00 | 881.00 | 902.00 | 876.62 | 459,188 |
| 2025-07-16 | 878.00 | 902.00 | 873.00 | 896.00 | 870.79 | 215,514 |
| 2025-07-15 | 860.00 | 895.00 | 860.00 | 880.00 | 855.24 | 341,952 |
| 2025-07-14 | 910.00 | 910.00 | 875.00 | 889.00 | 863.98 | 266,978 |
| 2025-07-11 | 860.00 | 899.58 | 860.00 | 890.00 | 864.96 | 211,590 |
| 2025-07-10 | 876.00 | 900.00 | 876.00 | 894.00 | 868.84 | 301,779 |
| 2025-07-09 | 850.00 | 900.00 | 850.00 | 883.00 | 858.15 | 223,050 |
| 2025-07-08 | 927.00 | 930.00 | 884.42 | 888.00 | 863.01 | 546,631 |
| 2025-07-07 | 936.00 | 965.00 | 923.00 | 926.00 | 899.94 | 402,235 |
| 2025-07-04 | 910.00 | 948.13 | 910.00 | 948.00 | 921.32 | 145,095 |
| 2025-07-03 | 910.00 | 952.00 | 910.00 | 938.00 | 911.60 | 244,618 |
| 2025-07-02 | 937.00 | 937.00 | 912.00 | 924.00 | 898.00 | 230,054 |
| 2025-07-01 | 913.00 | 942.20 | 906.00 | 919.00 | 893.14 | 347,999 |
| 2025-06-30 | 913.00 | 948.00 | 913.00 | 934.00 | 907.72 | 421,662 |
| 2025-06-27 | 915.00 | 935.00 | 900.00 | 930.00 | 903.83 | 315,019 |
| 2025-06-26 | 884.00 | 913.00 | 884.00 | 909.00 | 883.42 | 469,125 |
| 2025-06-25 | 919.00 | 919.00 | 888.00 | 889.00 | 863.98 | 334,966 |
| 2025-06-24 | 920.00 | 922.00 | 887.00 | 913.00 | 887.31 | 399,186 |
| 2025-06-23 | 900.00 | 919.86 | 886.00 | 902.00 | 876.62 | 491,003 |
| 2025-06-20 | 922.00 | 930.24 | 911.00 | 920.00 | 894.11 | 358,208 |
| 2025-06-19 | 921.00 | 930.66 | 914.00 | 916.00 | 890.22 | 260,495 |
| 2025-06-18 | 910.00 | 935.00 | 904.00 | 926.00 | 899.94 | 422,828 |
| 2025-06-17 | 872.00 | 912.00 | 872.00 | 909.00 | 883.42 | 614,795 |
| 2025-06-16 | 900.00 | 920.00 | 896.00 | 896.00 | 870.79 | 376,842 |
| 2025-06-13 | 902.00 | 920.00 | 893.00 | 901.00 | 875.65 | 233,928 |
| 2025-06-12 | 885.00 | 903.24 | 879.80 | 902.00 | 876.62 | 406,305 |
| 2025-06-11 | 892.00 | 906.32 | 891.00 | 896.00 | 870.79 | 269,415 |
| 2025-06-10 | 874.00 | 893.00 | 867.00 | 893.00 | 867.87 | 615,747 |
| 2025-06-09 | 892.00 | 892.00 | 864.00 | 874.00 | 849.41 | 206,781 |
| 2025-06-06 | 870.00 | 889.00 | 848.00 | 881.00 | 856.21 | 150,354 |
| 2025-06-05 | 881.00 | 896.00 | 872.00 | 872.00 | 847.46 | 329,983 |
| 2025-06-04 | 879.00 | 891.00 | 853.00 | 884.00 | 859.12 | 155,008 |
| 2025-06-03 | 863.00 | 890.00 | 850.00 | 880.00 | 855.24 | 414,195 |
| 2025-06-02 | 879.00 | 879.00 | 861.00 | 869.00 | 844.55 | 528,585 |
| 2025-05-30 | 877.00 | 886.00 | 866.00 | 883.00 | 858.15 | 349,277 |
| 2025-05-29 | 869.00 | 878.00 | 861.00 | 873.00 | 848.43 | 194,165 |
| 2025-05-28 | 840.00 | 889.00 | 840.00 | 863.00 | 838.72 | 408,127 |
| 2025-05-27 | 890.00 | 890.00 | 855.00 | 880.00 | 855.24 | 237,490 |
| 2025-05-23 | 880.00 | 885.00 | 844.00 | 857.00 | 832.88 | 514,869 |
| 2025-05-22 | 880.00 | 905.00 | 871.00 | 876.00 | 851.35 | 830,558 |
| 2025-05-21 | 840.00 | 888.00 | 840.00 | 884.00 | 859.12 | 342,784 |
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.