Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 150.00 | 150.00 | 138.50 | 142.00 | 135.18 | 106,720 |
| 2024-06-07 | 138.50 | 149.50 | 138.50 | 149.50 | 142.32 | 220,148 |
| 2024-06-06 | 134.00 | 144.00 | 130.00 | 143.00 | 136.13 | 134,299 |
| 2024-06-05 | 130.50 | 134.50 | 130.50 | 131.00 | 124.71 | 41,116 |
| 2024-06-04 | 132.50 | 134.45 | 130.00 | 130.00 | 123.76 | 87,346 |
| 2024-06-03 | 133.28 | 139.00 | 133.00 | 134.25 | 127.80 | 39,235 |
| 2024-05-31 | 135.50 | 138.72 | 132.83 | 133.00 | 126.61 | 46,434 |
| 2024-05-30 | 133.50 | 139.00 | 133.00 | 136.50 | 129.94 | 65,085 |
| 2024-05-29 | 133.50 | 139.00 | 133.50 | 137.00 | 130.42 | 25,351 |
| 2024-05-28 | 139.00 | 139.00 | 133.50 | 136.25 | 129.71 | 26,816 |
| 2024-05-24 | 135.00 | 138.12 | 135.00 | 135.00 | 128.52 | 14,176 |
| 2024-05-23 | 136.00 | 140.00 | 133.50 | 140.00 | 133.28 | 90,026 |
| 2024-05-22 | 140.00 | 140.00 | 136.05 | 140.00 | 133.28 | 32,635 |
| 2024-05-21 | 135.00 | 140.42 | 135.00 | 137.00 | 130.42 | 11,812 |
| 2024-05-20 | 135.00 | 138.93 | 135.00 | 137.75 | 131.13 | 37,752 |
| 2024-05-17 | 136.00 | 139.50 | 135.96 | 137.25 | 130.66 | 48,547 |
| 2024-05-16 | 135.50 | 139.50 | 130.05 | 137.75 | 131.13 | 67,794 |
| 2024-05-15 | 134.00 | 138.00 | 130.01 | 135.50 | 128.99 | 50,060 |
| 2024-05-14 | 134.00 | 139.00 | 130.17 | 137.00 | 130.42 | 64,934 |
| 2024-05-13 | 132.00 | 134.00 | 130.50 | 134.00 | 127.56 | 28,005 |
| 2024-05-10 | 134.00 | 134.00 | 130.70 | 134.00 | 127.56 | 24,539 |
| 2024-05-09 | 131.00 | 134.00 | 129.09 | 131.00 | 124.71 | 65,156 |
| 2024-05-08 | 130.00 | 133.50 | 130.00 | 132.00 | 125.66 | 14,592 |
| 2024-05-07 | 132.50 | 132.50 | 131.50 | 131.50 | 125.19 | 14,450 |
| 2024-05-03 | 133.00 | 133.00 | 130.36 | 131.00 | 124.71 | 15,880 |
| 2024-05-02 | 137.50 | 140.00 | 130.50 | 133.00 | 126.61 | 75,631 |
| 2024-05-01 | 137.00 | 139.23 | 136.24 | 137.00 | 128.18 | 31,058 |
| 2024-04-30 | 135.00 | 137.00 | 131.54 | 135.00 | 126.31 | 108,772 |
| 2024-04-29 | 135.00 | 135.00 | 130.80 | 134.00 | 125.38 | 15,194 |
| 2024-04-26 | 132.00 | 135.00 | 124.58 | 133.75 | 125.14 | 91,702 |
| 2024-04-25 | 127.50 | 130.50 | 127.50 | 130.00 | 121.63 | 132,255 |
| 2024-04-24 | 127.00 | 132.00 | 125.00 | 129.50 | 121.17 | 210,461 |
| 2024-04-23 | 125.00 | 125.50 | 124.55 | 125.50 | 117.42 | 38,681 |
| 2024-04-22 | 120.00 | 127.00 | 119.50 | 127.00 | 118.83 | 63,344 |
| 2024-04-19 | 121.50 | 124.26 | 119.00 | 123.00 | 115.08 | 368,244 |
| 2024-04-18 | 114.50 | 125.00 | 114.50 | 125.00 | 116.96 | 297,943 |
| 2024-04-17 | 115.00 | 115.00 | 111.73 | 114.50 | 107.13 | 17,253 |
| 2024-04-16 | 114.00 | 115.00 | 109.49 | 115.00 | 107.60 | 30,331 |
| 2024-04-15 | 114.00 | 114.50 | 108.94 | 114.50 | 107.13 | 17,052 |
| 2024-04-12 | 114.00 | 114.50 | 110.44 | 114.50 | 107.13 | 74,227 |
| 2024-04-11 | 108.00 | 114.00 | 105.76 | 112.50 | 105.26 | 99,460 |
| 2024-04-10 | 110.00 | 110.00 | 105.00 | 110.00 | 102.92 | 6,547 |
| 2024-04-09 | 112.50 | 112.50 | 106.06 | 109.00 | 101.99 | 5,291 |
| 2024-04-08 | 107.00 | 109.00 | 105.50 | 109.00 | 101.99 | 57,991 |
| 2024-04-05 | 107.00 | 109.49 | 105.50 | 108.25 | 101.28 | 90,914 |
| 2024-04-04 | 107.50 | 110.24 | 107.50 | 107.50 | 100.58 | 59,175 |
| 2024-04-03 | 116.00 | 116.00 | 108.00 | 109.75 | 102.69 | 136,872 |
| 2024-04-02 | 115.50 | 115.50 | 109.50 | 109.50 | 102.45 | 64,388 |
| 2024-03-28 | 115.00 | 115.00 | 109.50 | 114.50 | 107.13 | 154,869 |
| 2024-03-27 | 115.00 | 116.00 | 112.00 | 112.50 | 105.26 | 103,971 |
| 2024-03-26 | 116.50 | 116.50 | 112.50 | 112.50 | 105.26 | 55,569 |
| 2024-03-25 | 120.00 | 120.00 | 112.50 | 112.50 | 105.26 | 47,368 |
| 2024-03-22 | 115.00 | 117.00 | 115.00 | 116.25 | 108.77 | 16,560 |
| 2024-03-21 | 117.00 | 122.00 | 116.00 | 119.25 | 111.58 | 37,760 |
| 2024-03-20 | 122.00 | 122.00 | 118.00 | 120.75 | 112.98 | 25,459 |
| 2024-03-19 | 117.08 | 121.25 | 117.08 | 121.25 | 113.45 | 26,890 |
| 2024-03-18 | 119.50 | 122.50 | 119.00 | 119.00 | 111.34 | 40,515 |
| 2024-03-15 | 118.00 | 121.78 | 117.50 | 117.50 | 109.94 | 21,037 |
| 2024-03-14 | 120.50 | 123.99 | 118.00 | 118.00 | 110.41 | 46,409 |
| 2024-03-13 | 123.00 | 124.90 | 121.00 | 123.00 | 115.08 | 92,673 |
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.