Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 859.00 | 887.00 | 840.00 | 878.00 | 853.29 | 316,555 |
| 2025-05-19 | 830.00 | 878.00 | 830.00 | 855.00 | 830.94 | 205,153 |
| 2025-05-16 | 880.00 | 887.00 | 852.00 | 865.00 | 840.66 | 651,393 |
| 2025-05-15 | 838.00 | 881.00 | 826.00 | 881.00 | 856.21 | 372,070 |
| 2025-05-14 | 855.00 | 859.00 | 841.00 | 852.00 | 817.22 | 308,786 |
| 2025-05-13 | 860.00 | 866.00 | 843.00 | 855.00 | 820.10 | 342,431 |
| 2025-05-12 | 850.00 | 870.00 | 840.00 | 861.00 | 825.85 | 234,658 |
| 2025-05-09 | 844.00 | 848.00 | 810.00 | 848.00 | 813.38 | 233,330 |
| 2025-05-08 | 804.00 | 829.00 | 804.00 | 828.00 | 794.20 | 155,773 |
| 2025-05-07 | 830.00 | 830.00 | 802.00 | 810.00 | 776.93 | 249,749 |
| 2025-05-06 | 822.00 | 835.00 | 805.00 | 809.00 | 775.97 | 341,048 |
| 2025-05-02 | 810.00 | 830.00 | 810.00 | 822.00 | 788.44 | 344,387 |
| 2025-05-01 | 795.00 | 820.00 | 790.00 | 812.00 | 778.85 | 234,963 |
| 2025-04-30 | 783.00 | 824.00 | 757.00 | 795.00 | 762.54 | 626,538 |
| 2025-04-29 | 773.00 | 782.00 | 757.00 | 777.00 | 745.28 | 928,857 |
| 2025-04-28 | 762.00 | 774.00 | 752.00 | 768.00 | 736.65 | 599,334 |
| 2025-04-25 | 800.00 | 800.00 | 749.00 | 766.00 | 734.73 | 274,870 |
| 2025-04-24 | 784.00 | 790.00 | 761.00 | 771.00 | 739.52 | 872,713 |
| 2025-04-23 | 789.00 | 794.00 | 777.00 | 787.00 | 754.87 | 653,162 |
| 2025-04-22 | 776.00 | 790.00 | 761.00 | 777.00 | 745.28 | 479,748 |
| 2025-04-17 | 781.00 | 800.00 | 777.00 | 789.00 | 756.79 | 394,358 |
| 2025-04-16 | 780.00 | 790.00 | 773.00 | 782.00 | 750.08 | 447,351 |
| 2025-04-15 | 785.00 | 796.00 | 781.00 | 787.00 | 754.87 | 377,452 |
| 2025-04-14 | 789.00 | 792.00 | 773.00 | 784.00 | 751.99 | 365,017 |
| 2025-04-11 | 766.00 | 773.00 | 751.84 | 773.00 | 741.44 | 685,691 |
| 2025-04-10 | 770.00 | 789.00 | 757.00 | 758.00 | 727.06 | 625,317 |
| 2025-04-09 | 720.00 | 747.45 | 720.00 | 732.00 | 702.12 | 434,809 |
| 2025-04-08 | 745.00 | 762.00 | 730.22 | 754.00 | 723.22 | 1,121,134 |
| 2025-04-07 | 710.00 | 774.09 | 691.00 | 735.00 | 704.99 | 612,826 |
| 2025-04-04 | 770.00 | 802.00 | 746.00 | 749.00 | 718.42 | 515,722 |
| 2025-04-03 | 780.00 | 802.00 | 763.00 | 778.00 | 746.24 | 637,579 |
| 2025-04-02 | 787.00 | 816.00 | 783.00 | 810.00 | 776.93 | 647,109 |
| 2025-04-01 | 808.00 | 824.00 | 789.00 | 789.00 | 756.79 | 612,184 |
| 2025-03-31 | 826.50 | 841.90 | 801.50 | 811.50 | 778.37 | 637,420 |
| 2025-03-28 | 796.50 | 841.00 | 781.00 | 841.00 | 806.67 | 734,546 |
| 2025-03-27 | 783.00 | 817.00 | 782.24 | 792.00 | 759.67 | 344,830 |
| 2025-03-26 | 760.00 | 830.00 | 748.00 | 788.00 | 755.83 | 717,173 |
| 2025-03-25 | 760.00 | 813.50 | 749.50 | 778.00 | 746.24 | 809,097 |
| 2025-03-24 | 731.00 | 756.00 | 727.00 | 745.00 | 714.59 | 644,476 |
| 2025-03-21 | 742.00 | 746.00 | 726.00 | 736.00 | 705.95 | 396,168 |
| 2025-03-20 | 754.50 | 754.50 | 725.00 | 742.00 | 711.71 | 248,151 |
| 2025-03-19 | 711.50 | 748.50 | 711.50 | 730.00 | 700.20 | 299,278 |
| 2025-03-18 | 701.50 | 750.00 | 701.50 | 748.00 | 717.46 | 1,511,364 |
| 2025-03-17 | 704.50 | 720.50 | 690.00 | 698.00 | 669.50 | 513,630 |
| 2025-03-14 | 713.50 | 715.00 | 687.00 | 705.50 | 676.70 | 489,297 |
| 2025-03-13 | 705.00 | 734.50 | 692.50 | 693.50 | 665.19 | 427,403 |
| 2025-03-12 | 710.00 | 736.50 | 709.25 | 725.00 | 695.40 | 458,884 |
| 2025-03-11 | 730.00 | 740.00 | 705.50 | 709.50 | 680.54 | 396,962 |
| 2025-03-10 | 714.00 | 740.00 | 691.50 | 734.00 | 704.04 | 527,816 |
| 2025-03-07 | 743.50 | 743.50 | 691.00 | 709.50 | 680.54 | 559,152 |
| 2025-03-06 | 760.00 | 760.00 | 736.50 | 744.00 | 713.63 | 527,507 |
| 2025-03-05 | 734.50 | 752.50 | 723.50 | 748.50 | 717.94 | 472,227 |
| 2025-03-04 | 698.00 | 732.00 | 696.00 | 725.00 | 695.40 | 497,690 |
| 2025-03-03 | 677.00 | 712.50 | 674.00 | 708.50 | 679.58 | 529,058 |
| 2025-02-28 | 676.00 | 694.00 | 671.00 | 671.50 | 644.09 | 554,932 |
| 2025-02-27 | 701.50 | 728.00 | 684.00 | 684.00 | 656.08 | 401,608 |
| 2025-02-26 | 730.00 | 730.00 | 705.00 | 705.00 | 676.22 | 1,221,751 |
| 2025-02-25 | 704.00 | 722.00 | 704.00 | 708.00 | 679.10 | 420,265 |
| 2025-02-24 | 748.50 | 748.50 | 712.00 | 715.00 | 685.81 | 669,515 |
| 2025-02-21 | 711.00 | 722.00 | 707.50 | 713.00 | 683.89 | 319,990 |
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.