Fevertree Drinks Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 692.00 | 715.00 | 684.50 | 690.00 | 661.83 | 491,168 |
| 2024-11-22 | 684.00 | 696.50 | 641.46 | 685.50 | 657.52 | 368,153 |
| 2024-11-21 | 675.50 | 715.00 | 675.50 | 684.00 | 656.08 | 157,333 |
| 2024-11-20 | 695.50 | 721.50 | 680.00 | 687.00 | 658.95 | 272,751 |
| 2024-11-19 | 720.00 | 720.00 | 675.83 | 691.50 | 663.27 | 234,933 |
| 2024-11-18 | 689.00 | 703.50 | 649.98 | 688.00 | 659.91 | 301,543 |
| 2024-11-15 | 707.50 | 714.50 | 684.00 | 684.00 | 656.08 | 313,489 |
| 2024-11-14 | 705.50 | 712.00 | 699.00 | 707.50 | 678.62 | 453,199 |
| 2024-11-13 | 700.50 | 719.00 | 699.00 | 707.50 | 678.62 | 344,625 |
| 2024-11-12 | 740.00 | 740.00 | 701.00 | 706.00 | 677.18 | 487,131 |
| 2024-11-11 | 716.50 | 736.50 | 716.00 | 730.00 | 700.20 | 356,252 |
| 2024-11-08 | 699.00 | 736.44 | 699.00 | 711.00 | 681.97 | 290,006 |
| 2024-11-07 | 733.00 | 747.50 | 729.00 | 734.00 | 704.04 | 262,828 |
| 2024-11-06 | 720.00 | 750.00 | 716.50 | 737.50 | 707.39 | 423,471 |
| 2024-11-05 | 724.50 | 733.01 | 711.00 | 712.50 | 683.41 | 289,960 |
| 2024-11-04 | 731.00 | 742.50 | 721.50 | 721.50 | 692.05 | 185,879 |
| 2024-11-01 | 743.00 | 749.60 | 730.50 | 735.00 | 704.99 | 295,032 |
| 2024-10-31 | 754.00 | 766.50 | 743.00 | 743.00 | 712.67 | 435,023 |
| 2024-10-30 | 730.00 | 775.00 | 729.50 | 759.50 | 728.49 | 626,278 |
| 2024-10-29 | 740.00 | 757.00 | 734.44 | 739.00 | 708.83 | 216,136 |
| 2024-10-28 | 735.50 | 760.50 | 732.00 | 742.50 | 712.19 | 169,200 |
| 2024-10-25 | 767.50 | 767.50 | 727.11 | 737.00 | 706.91 | 253,924 |
| 2024-10-24 | 750.00 | 763.53 | 733.50 | 737.00 | 706.91 | 549,352 |
| 2024-10-23 | 747.00 | 758.50 | 742.75 | 750.00 | 719.38 | 278,412 |
| 2024-10-22 | 745.00 | 761.78 | 741.82 | 749.50 | 718.90 | 215,073 |
| 2024-10-21 | 763.00 | 799.00 | 752.50 | 752.50 | 721.78 | 149,760 |
| 2024-10-18 | 786.50 | 786.50 | 752.50 | 768.00 | 736.65 | 277,230 |
| 2024-10-17 | 742.00 | 788.50 | 742.00 | 755.50 | 724.66 | 321,943 |
| 2024-10-16 | 753.00 | 760.00 | 749.30 | 753.50 | 722.74 | 259,236 |
| 2024-10-15 | 759.00 | 790.50 | 751.00 | 755.50 | 724.66 | 1,025,767 |
| 2024-10-14 | 770.00 | 793.01 | 752.50 | 756.50 | 725.62 | 477,871 |
| 2024-10-11 | 758.50 | 788.00 | 754.50 | 767.00 | 735.69 | 253,318 |
| 2024-10-10 | 756.50 | 767.46 | 752.00 | 756.00 | 725.14 | 244,107 |
| 2024-10-09 | 760.00 | 785.00 | 760.00 | 773.00 | 741.44 | 213,857 |
| 2024-10-08 | 771.00 | 800.00 | 767.00 | 769.00 | 737.61 | 200,731 |
| 2024-10-07 | 794.50 | 799.50 | 774.50 | 786.50 | 754.39 | 157,483 |
| 2024-10-04 | 786.50 | 797.00 | 780.00 | 793.00 | 760.63 | 304,690 |
| 2024-10-03 | 800.00 | 813.00 | 780.50 | 786.00 | 753.91 | 993,525 |
| 2024-10-02 | 811.00 | 844.50 | 801.05 | 803.00 | 770.22 | 165,849 |
| 2024-10-01 | 824.00 | 830.94 | 806.50 | 814.00 | 780.77 | 268,498 |
| 2024-09-30 | 823.50 | 831.50 | 808.00 | 825.00 | 791.32 | 398,689 |
| 2024-09-27 | 820.00 | 837.00 | 817.00 | 825.50 | 791.80 | 257,495 |
| 2024-09-26 | 795.00 | 827.63 | 778.50 | 817.00 | 783.65 | 355,093 |
| 2024-09-25 | 800.00 | 802.87 | 783.50 | 792.50 | 754.54 | 275,978 |
| 2024-09-24 | 782.00 | 822.50 | 771.50 | 781.00 | 743.59 | 576,790 |
| 2024-09-23 | 800.00 | 810.00 | 781.50 | 781.50 | 744.06 | 275,682 |
| 2024-09-20 | 794.00 | 799.00 | 778.00 | 785.00 | 747.39 | 315,308 |
| 2024-09-19 | 771.00 | 795.50 | 771.00 | 795.50 | 757.39 | 242,491 |
| 2024-09-18 | 802.50 | 844.50 | 771.00 | 772.50 | 735.49 | 279,461 |
| 2024-09-17 | 792.50 | 811.50 | 770.50 | 802.50 | 764.06 | 362,304 |
| 2024-09-16 | 759.50 | 775.50 | 754.00 | 775.50 | 738.35 | 249,084 |
| 2024-09-13 | 762.00 | 795.50 | 761.50 | 766.50 | 729.78 | 681,562 |
| 2024-09-12 | 845.00 | 882.50 | 760.00 | 762.50 | 725.97 | 1,496,829 |
| 2024-09-11 | 860.00 | 885.50 | 845.00 | 862.50 | 821.18 | 278,418 |
| 2024-09-10 | 894.00 | 894.00 | 832.00 | 839.00 | 798.81 | 300,596 |
| 2024-09-09 | 871.50 | 871.50 | 828.50 | 851.50 | 810.71 | 189,607 |
| 2024-09-06 | 898.50 | 898.50 | 828.50 | 828.50 | 788.81 | 183,280 |
| 2024-09-05 | 845.00 | 863.00 | 845.00 | 856.00 | 814.99 | 278,887 |
| 2024-09-04 | 851.00 | 862.50 | 845.50 | 854.00 | 813.09 | 160,466 |
| 2024-09-03 | 901.00 | 901.00 | 855.50 | 855.50 | 814.52 | 350,153 |
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.