Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 123.00 | 125.79 | 123.00 | 125.25 | 117.19 | 2,084 |
| 2024-03-08 | 124.00 | 125.97 | 124.00 | 124.50 | 116.49 | 35,413 |
| 2024-03-07 | 125.00 | 127.00 | 122.00 | 125.50 | 117.42 | 42,920 |
| 2024-03-06 | 120.50 | 126.95 | 120.50 | 126.50 | 118.36 | 198,562 |
| 2024-03-05 | 126.50 | 126.50 | 120.50 | 122.50 | 114.62 | 122,874 |
| 2024-03-04 | 120.50 | 125.49 | 120.50 | 123.00 | 115.08 | 177,626 |
| 2024-03-01 | 122.00 | 127.40 | 120.50 | 123.50 | 115.55 | 136,805 |
| 2024-02-29 | 119.00 | 127.00 | 119.00 | 127.00 | 118.83 | 52,911 |
| 2024-02-28 | 119.00 | 125.00 | 115.50 | 125.00 | 116.96 | 46,939 |
| 2024-02-27 | 117.50 | 120.00 | 116.00 | 120.00 | 112.28 | 95,502 |
| 2024-02-26 | 110.00 | 117.35 | 108.00 | 115.00 | 107.60 | 356,950 |
| 2024-02-23 | 112.50 | 114.75 | 110.00 | 112.75 | 105.49 | 34,550 |
| 2024-02-22 | 112.50 | 118.88 | 112.50 | 117.00 | 109.47 | 183,368 |
| 2024-02-21 | 114.50 | 118.75 | 114.00 | 116.75 | 109.24 | 18,783 |
| 2024-02-20 | 115.00 | 117.42 | 114.00 | 115.50 | 108.07 | 81,940 |
| 2024-02-19 | 120.50 | 120.50 | 111.00 | 111.00 | 103.86 | 56,348 |
| 2024-02-16 | 121.50 | 124.00 | 121.00 | 122.50 | 114.62 | 29,034 |
| 2024-02-15 | 127.50 | 127.56 | 121.50 | 124.25 | 116.25 | 44,513 |
| 2024-02-14 | 123.00 | 124.75 | 121.75 | 124.75 | 116.72 | 24,573 |
| 2024-02-13 | 122.16 | 125.25 | 122.16 | 125.25 | 117.19 | 20,850 |
| 2024-02-12 | 122.00 | 124.75 | 122.00 | 123.75 | 115.79 | 17,661 |
| 2024-02-09 | 123.50 | 123.51 | 121.00 | 122.00 | 114.15 | 22,484 |
| 2024-02-08 | 124.00 | 127.14 | 124.00 | 124.00 | 116.02 | 71,939 |
| 2024-02-07 | 127.50 | 127.50 | 121.50 | 124.50 | 116.49 | 24,223 |
| 2024-02-06 | 124.62 | 127.49 | 124.50 | 124.50 | 116.49 | 1,688 |
| 2024-02-05 | 127.50 | 127.50 | 122.00 | 124.50 | 116.49 | 6,563 |
| 2024-02-02 | 127.50 | 127.50 | 121.50 | 125.75 | 117.66 | 77,782 |
| 2024-02-01 | 126.89 | 127.50 | 122.59 | 123.50 | 115.55 | 85,955 |
| 2024-01-31 | 124.50 | 128.00 | 123.66 | 128.00 | 119.76 | 93,514 |
| 2024-01-30 | 127.50 | 127.50 | 120.50 | 127.50 | 119.30 | 16,865 |
| 2024-01-29 | 121.50 | 127.00 | 121.50 | 127.00 | 118.83 | 62,924 |
| 2024-01-26 | 119.50 | 124.50 | 117.38 | 124.50 | 116.49 | 206,371 |
| 2024-01-25 | 115.50 | 120.00 | 115.50 | 116.25 | 108.77 | 15,219 |
| 2024-01-24 | 118.00 | 121.76 | 114.00 | 118.75 | 108.44 | 47,673 |
| 2024-01-23 | 116.16 | 118.00 | 116.00 | 116.00 | 105.93 | 25,029 |
| 2024-01-22 | 116.00 | 120.00 | 113.77 | 117.75 | 107.53 | 186,569 |
| 2024-01-19 | 113.66 | 115.00 | 113.50 | 114.25 | 104.33 | 87,908 |
| 2024-01-18 | 113.00 | 116.00 | 113.00 | 113.75 | 103.88 | 7,827 |
| 2024-01-17 | 114.50 | 115.65 | 110.50 | 115.00 | 105.02 | 51,111 |
| 2024-01-16 | 112.84 | 115.00 | 112.84 | 113.75 | 103.88 | 34,769 |
| 2024-01-15 | 111.63 | 115.50 | 110.50 | 112.75 | 102.96 | 207,525 |
| 2024-01-12 | 106.50 | 117.10 | 104.94 | 112.00 | 102.28 | 9,661,917 |
| 2024-01-11 | 107.50 | 108.00 | 103.16 | 106.25 | 97.027 | 11,697 |
| 2024-01-10 | 104.00 | 108.00 | 104.00 | 104.75 | 95.657 | 35,992 |
| 2024-01-09 | 105.00 | 105.75 | 104.00 | 104.25 | 95.200 | 34,168 |
| 2024-01-08 | 104.00 | 108.00 | 102.68 | 107.00 | 97.712 | 30,657 |
| 2024-01-05 | 106.00 | 107.58 | 103.96 | 104.00 | 94.972 | 350,578 |
| 2024-01-04 | 104.00 | 106.50 | 100.50 | 106.50 | 97.255 | 40,833 |
| 2024-01-03 | 102.00 | 103.38 | 100.10 | 101.20 | 92.415 | 247,945 |
| 2024-01-02 | 100.50 | 103.50 | 99.741 | 102.25 | 93.374 | 32,409 |
| 2023-12-29 | 102.40 | 104.00 | 98.275 | 100.60 | 91.867 | 20,324 |
| 2023-12-28 | 101.50 | 103.00 | 96.200 | 99.700 | 91.045 | 21,211 |
| 2023-12-27 | 101.24 | 101.49 | 97.755 | 99.100 | 90.497 | 12,313 |
| 2023-12-22 | 98.055 | 102.93 | 98.055 | 99.600 | 90.954 | 14,344 |
| 2023-12-21 | 92.000 | 102.93 | 92.000 | 102.50 | 93.602 | 100,287 |
| 2023-12-20 | 96.000 | 96.693 | 92.600 | 94.600 | 86.388 | 97,428 |
| 2023-12-19 | 99.800 | 99.800 | 93.800 | 93.800 | 85.657 | 81,167 |
| 2023-12-18 | 96.000 | 98.390 | 95.400 | 95.400 | 87.119 | 47,216 |
| 2023-12-15 | 99.000 | 100.25 | 96.000 | 100.25 | 91.548 | 48,662 |
| 2023-12-14 | 97.400 | 99.945 | 95.000 | 98.850 | 90.269 | 73,031 |
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.