Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 127.50 | 127.50 | 122.11 | 127.00 | 120.90 | 62,996 |
| 2024-08-30 | 125.00 | 126.65 | 122.00 | 124.50 | 118.52 | 96,416 |
| 2024-08-29 | 129.50 | 129.50 | 125.00 | 129.00 | 122.81 | 28,998 |
| 2024-08-28 | 128.00 | 130.50 | 125.50 | 128.50 | 122.33 | 20,840 |
| 2024-08-27 | 128.50 | 134.50 | 128.50 | 130.00 | 123.76 | 52,546 |
| 2024-08-23 | 130.00 | 132.40 | 130.00 | 130.00 | 123.76 | 5,609 |
| 2024-08-22 | 131.00 | 131.00 | 128.50 | 131.00 | 124.71 | 5,310 |
| 2024-08-21 | 133.00 | 134.35 | 128.98 | 131.50 | 125.19 | 6,819 |
| 2024-08-20 | 130.50 | 134.40 | 129.50 | 129.50 | 123.28 | 14,889 |
| 2024-08-19 | 130.00 | 133.70 | 130.00 | 130.00 | 123.76 | 8,508 |
| 2024-08-16 | 130.00 | 134.45 | 130.00 | 130.00 | 123.76 | 7,029 |
| 2024-08-15 | 130.50 | 135.00 | 130.00 | 135.00 | 128.52 | 11,125 |
| 2024-08-14 | 135.00 | 135.00 | 130.50 | 135.00 | 128.52 | 11,003 |
| 2024-08-13 | 134.00 | 135.00 | 128.92 | 135.00 | 128.52 | 22,249 |
| 2024-08-12 | 129.50 | 134.00 | 128.50 | 134.00 | 127.56 | 50,612 |
| 2024-08-09 | 125.50 | 130.00 | 125.50 | 130.00 | 123.76 | 2,749 |
| 2024-08-08 | 131.50 | 131.50 | 126.50 | 128.00 | 121.85 | 45,137 |
| 2024-08-07 | 131.50 | 136.90 | 131.50 | 131.50 | 125.19 | 6,897 |
| 2024-08-06 | 132.50 | 138.00 | 131.50 | 131.50 | 125.19 | 13,811 |
| 2024-08-05 | 136.00 | 137.60 | 131.65 | 136.00 | 129.47 | 58,362 |
| 2024-08-02 | 139.00 | 139.00 | 136.50 | 139.00 | 132.32 | 15,354 |
| 2024-08-01 | 141.50 | 141.50 | 136.00 | 136.50 | 129.94 | 32,882 |
| 2024-07-31 | 137.50 | 140.06 | 137.50 | 140.00 | 133.28 | 21,811 |
| 2024-07-30 | 137.50 | 140.50 | 137.00 | 140.50 | 133.75 | 33,743 |
| 2024-07-29 | 141.50 | 142.00 | 138.50 | 142.00 | 135.18 | 2,828 |
| 2024-07-26 | 148.00 | 148.00 | 140.00 | 141.00 | 134.23 | 39,555 |
| 2024-07-25 | 146.00 | 148.00 | 139.62 | 143.00 | 136.13 | 19,285 |
| 2024-07-24 | 145.50 | 146.00 | 140.04 | 144.00 | 137.08 | 20,047 |
| 2024-07-23 | 145.50 | 146.00 | 138.50 | 145.00 | 138.04 | 30,467 |
| 2024-07-22 | 140.50 | 145.50 | 140.50 | 144.50 | 137.56 | 51,543 |
| 2024-07-19 | 145.50 | 145.50 | 140.52 | 142.00 | 135.18 | 33,000 |
| 2024-07-18 | 140.50 | 148.00 | 137.50 | 148.00 | 140.89 | 59,500 |
| 2024-07-17 | 143.00 | 144.00 | 137.50 | 144.00 | 137.08 | 18,406 |
| 2024-07-16 | 143.00 | 143.50 | 137.51 | 143.50 | 136.61 | 12,801 |
| 2024-07-15 | 143.00 | 143.50 | 138.00 | 143.50 | 136.61 | 5,979 |
| 2024-07-12 | 143.00 | 143.00 | 141.01 | 142.50 | 135.66 | 7,474 |
| 2024-07-11 | 143.00 | 143.00 | 139.00 | 143.00 | 136.13 | 18,093 |
| 2024-07-10 | 139.50 | 146.50 | 138.04 | 142.00 | 135.18 | 37,501 |
| 2024-07-09 | 139.50 | 142.00 | 139.50 | 140.50 | 133.75 | 1,283 |
| 2024-07-08 | 141.00 | 145.85 | 140.15 | 141.00 | 134.23 | 131,473 |
| 2024-07-05 | 146.50 | 146.50 | 142.50 | 146.00 | 138.99 | 43,056 |
| 2024-07-04 | 149.50 | 149.50 | 142.00 | 147.00 | 139.94 | 38,779 |
| 2024-07-03 | 143.50 | 146.00 | 142.50 | 146.00 | 138.99 | 15,520 |
| 2024-07-02 | 145.50 | 147.00 | 142.00 | 147.00 | 139.94 | 375,995 |
| 2024-07-01 | 149.50 | 149.50 | 145.00 | 145.00 | 138.04 | 153,345 |
| 2024-06-28 | 144.50 | 149.15 | 144.00 | 148.50 | 141.37 | 161,345 |
| 2024-06-27 | 146.50 | 147.68 | 143.82 | 144.50 | 137.56 | 1,822 |
| 2024-06-26 | 145.50 | 147.00 | 144.76 | 146.50 | 139.46 | 46,618 |
| 2024-06-25 | 144.00 | 147.00 | 143.00 | 147.00 | 139.94 | 57,598 |
| 2024-06-24 | 145.50 | 146.50 | 140.95 | 146.50 | 139.46 | 39,070 |
| 2024-06-21 | 145.00 | 148.00 | 143.32 | 146.00 | 138.99 | 1,524,630 |
| 2024-06-20 | 140.00 | 144.50 | 140.00 | 141.50 | 134.70 | 68,261 |
| 2024-06-19 | 143.00 | 143.50 | 140.00 | 140.00 | 133.28 | 54,002 |
| 2024-06-18 | 145.00 | 145.00 | 137.50 | 140.50 | 133.75 | 58,424 |
| 2024-06-17 | 144.50 | 148.50 | 139.50 | 140.50 | 133.75 | 80,489 |
| 2024-06-14 | 149.00 | 149.00 | 143.00 | 148.00 | 140.89 | 43,390 |
| 2024-06-13 | 149.00 | 149.00 | 142.50 | 148.00 | 140.89 | 47,164 |
| 2024-06-12 | 143.50 | 149.00 | 143.50 | 149.00 | 141.84 | 83,472 |
| 2024-06-11 | 145.00 | 147.00 | 139.50 | 146.50 | 139.46 | 9,299 |
| 2024-06-10 | 150.00 | 150.00 | 138.50 | 142.00 | 135.18 | 106,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0120 GBP |
| 2026-01-22 | 0.0120 GBP |
| 2025-05-15 | 0.0120 GBP |
| 2025-01-23 | 0.0285 GBP |
| 2024-05-02 | 0.0235 GBP |
| 2024-01-25 | 0.0285 GBP |
| 2023-08-24 | 0.0118 GBP |
| 2023-05-11 | 0.0118 GBP |
| 2023-04-13 | 0.0285 GBP |
| 2022-08-25 | 0.0118 GBP |
| 2022-04-28 | 0.0118 GBP |
| 2021-12-16 | 0.0265 GBP |
| 2021-08-26 | 0.0118 GBP |
| 2021-04-29 | 0.0118 GBP |
| 2020-12-03 | 0.0250 GBP |
| 2020-08-27 | 0.0225 GBP |
| 2019-11-28 | 0.0250 GBP |
| 2019-08-29 | 0.0113 GBP |
| 2019-04-25 | 0.0113 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.