Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 713.00 | 732.10 | 702.50 | 708.00 | 679.10 | 464,543 |
| 2025-02-19 | 742.00 | 747.50 | 712.50 | 712.50 | 683.41 | 708,990 |
| 2025-02-18 | 718.00 | 771.50 | 718.00 | 744.50 | 714.11 | 599,775 |
| 2025-02-17 | 737.50 | 752.00 | 725.50 | 748.00 | 717.46 | 546,951 |
| 2025-02-14 | 710.00 | 739.33 | 706.00 | 734.50 | 704.51 | 276,736 |
| 2025-02-13 | 708.50 | 720.00 | 704.00 | 711.00 | 681.97 | 478,652 |
| 2025-02-12 | 706.00 | 718.50 | 706.00 | 711.50 | 682.45 | 246,283 |
| 2025-02-11 | 708.50 | 716.50 | 704.93 | 709.00 | 680.06 | 404,331 |
| 2025-02-10 | 704.50 | 717.50 | 691.00 | 708.50 | 679.58 | 499,762 |
| 2025-02-07 | 735.00 | 744.00 | 715.50 | 718.00 | 688.69 | 445,392 |
| 2025-02-06 | 740.50 | 748.50 | 726.50 | 732.00 | 702.12 | 503,381 |
| 2025-02-05 | 732.00 | 750.00 | 723.50 | 731.00 | 701.16 | 418,540 |
| 2025-02-04 | 750.00 | 772.50 | 737.50 | 739.00 | 708.83 | 722,615 |
| 2025-02-03 | 777.00 | 801.50 | 763.50 | 773.50 | 741.92 | 622,841 |
| 2025-01-31 | 792.00 | 811.50 | 778.00 | 800.00 | 767.34 | 1,091,766 |
| 2025-01-30 | 748.00 | 818.49 | 731.50 | 791.00 | 758.71 | 2,158,778 |
| 2025-01-29 | 652.00 | 666.36 | 649.50 | 658.00 | 631.14 | 212,768 |
| 2025-01-28 | 655.00 | 673.00 | 645.50 | 654.00 | 627.30 | 596,974 |
| 2025-01-27 | 644.00 | 654.00 | 635.00 | 644.50 | 618.19 | 483,509 |
| 2025-01-24 | 678.00 | 680.50 | 644.50 | 644.50 | 618.19 | 433,684 |
| 2025-01-23 | 657.00 | 675.00 | 652.50 | 671.50 | 644.09 | 624,109 |
| 2025-01-22 | 653.50 | 672.50 | 652.00 | 657.50 | 630.66 | 362,267 |
| 2025-01-21 | 667.00 | 693.00 | 651.00 | 659.50 | 632.58 | 461,006 |
| 2025-01-20 | 652.50 | 667.35 | 651.25 | 661.00 | 634.02 | 314,639 |
| 2025-01-17 | 656.50 | 665.50 | 649.00 | 650.50 | 623.94 | 147,102 |
| 2025-01-16 | 666.00 | 666.00 | 634.61 | 654.00 | 627.30 | 764,566 |
| 2025-01-15 | 612.00 | 640.70 | 612.00 | 637.50 | 611.47 | 475,671 |
| 2025-01-14 | 662.50 | 662.50 | 608.50 | 611.50 | 586.54 | 528,657 |
| 2025-01-13 | 630.00 | 655.50 | 625.50 | 631.00 | 605.24 | 376,365 |
| 2025-01-10 | 652.50 | 661.00 | 633.50 | 636.00 | 610.04 | 542,205 |
| 2025-01-09 | 655.50 | 667.50 | 642.00 | 661.00 | 634.02 | 269,424 |
| 2025-01-08 | 668.00 | 668.00 | 640.50 | 655.50 | 628.74 | 410,834 |
| 2025-01-07 | 662.00 | 668.50 | 653.91 | 661.50 | 634.49 | 353,362 |
| 2025-01-06 | 654.50 | 680.50 | 649.50 | 660.50 | 633.54 | 316,968 |
| 2025-01-03 | 656.00 | 692.50 | 652.00 | 654.50 | 627.78 | 192,291 |
| 2025-01-02 | 691.00 | 699.50 | 660.00 | 671.50 | 644.09 | 720,019 |
| 2024-12-31 | 674.00 | 691.00 | 661.00 | 674.00 | 646.48 | 99,570 |
| 2024-12-30 | 675.00 | 693.00 | 661.50 | 666.50 | 639.29 | 145,675 |
| 2024-12-27 | 670.00 | 678.50 | 667.50 | 675.00 | 647.44 | 159,359 |
| 2024-12-24 | 657.00 | 677.00 | 657.00 | 671.00 | 643.61 | 44,940 |
| 2024-12-23 | 701.50 | 701.50 | 651.00 | 666.00 | 638.81 | 173,233 |
| 2024-12-20 | 665.00 | 670.00 | 657.50 | 669.00 | 641.69 | 543,555 |
| 2024-12-19 | 670.00 | 693.65 | 663.00 | 667.50 | 640.25 | 282,490 |
| 2024-12-18 | 684.00 | 702.00 | 667.50 | 678.00 | 650.32 | 396,323 |
| 2024-12-17 | 708.00 | 709.50 | 677.00 | 681.50 | 653.68 | 165,264 |
| 2024-12-16 | 703.50 | 715.00 | 684.50 | 695.00 | 666.63 | 197,555 |
| 2024-12-13 | 725.00 | 725.00 | 702.00 | 709.00 | 680.06 | 190,241 |
| 2024-12-12 | 711.50 | 727.95 | 711.50 | 717.00 | 687.73 | 198,353 |
| 2024-12-11 | 747.00 | 747.00 | 702.50 | 715.00 | 685.81 | 469,451 |
| 2024-12-10 | 740.00 | 744.50 | 718.00 | 729.00 | 699.24 | 498,949 |
| 2024-12-09 | 730.00 | 745.00 | 727.00 | 728.50 | 698.76 | 530,502 |
| 2024-12-06 | 723.50 | 747.00 | 723.50 | 729.00 | 699.24 | 611,043 |
| 2024-12-05 | 747.00 | 747.00 | 719.00 | 723.50 | 693.96 | 262,944 |
| 2024-12-04 | 717.50 | 742.70 | 716.50 | 734.00 | 704.04 | 1,249,852 |
| 2024-12-03 | 739.50 | 739.50 | 700.50 | 715.00 | 685.81 | 273,980 |
| 2024-12-02 | 701.00 | 727.00 | 701.00 | 710.00 | 681.01 | 330,062 |
| 2024-11-29 | 685.50 | 706.60 | 685.00 | 697.00 | 668.55 | 997,692 |
| 2024-11-28 | 695.00 | 713.34 | 678.00 | 700.00 | 671.42 | 274,552 |
| 2024-11-27 | 677.50 | 697.00 | 675.50 | 685.50 | 657.52 | 546,935 |
| 2024-11-26 | 671.50 | 704.50 | 671.50 | 685.50 | 657.52 | 154,187 |
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.