Fevara plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	97.400	99.945	95.000	98.850	90.269	73,031
2023-12-13	98.200	104.50	98.000	101.55	92.735	74,471
2023-12-12	100.00	100.24	97.089	98.600	90.041	85,467
2023-12-11	98.600	101.10	97.400	101.10	92.324	29,569
2023-12-08	105.00	105.00	96.913	101.20	92.415	25,348
2023-12-07	97.000	105.00	97.000	100.90	92.141	37,127
2023-12-06	100.00	102.84	99.000	100.00	91.319	64,367
2023-12-05	100.00	102.25	99.275	102.25	93.374	10,204
2023-12-04	102.64	102.64	99.340	101.35	92.552	28,670
2023-12-01	101.00	103.50	100.00	102.25	93.374	106,819
2023-11-30	99.495	103.00	97.200	101.75	92.917	69,226
2023-11-29	101.50	101.50	97.565	99.250	90.634	32,444
2023-11-28	103.00	103.56	98.800	99.400	90.771	94,274
2023-11-27	109.00	109.00	105.89	106.50	97.255	13,640
2023-11-24	109.00	109.50	104.00	104.00	94.972	23,233
2023-11-23	103.56	106.50	103.56	106.50	97.255	2,658
2023-11-22	105.00	111.50	103.19	106.50	97.255	35,256
2023-11-21	105.00	108.25	105.00	108.25	98.853	24,641
2023-11-20	105.50	109.00	105.09	107.25	97.940	14,876
2023-11-17	105.50	109.25	105.00	105.00	95.885	36,779
2023-11-16	110.00	111.50	106.50	109.25	99.766	70,266
2023-11-15	113.50	113.50	110.00	111.75	102.05	38,196
2023-11-14	112.00	119.00	110.00	113.50	103.65	30,801
2023-11-13	112.50	119.50	112.50	112.50	102.73	26,674
2023-11-10	110.50	119.50	110.50	115.00	105.02	14,941
2023-11-09	118.00	118.00	111.27	114.00	104.10	2,603
2023-11-08	115.00	115.98	111.27	114.00	104.10	12,031
2023-11-07	117.50	126.50	116.00	116.00	105.93	9,645
2023-11-06	118.00	122.25	118.00	122.25	111.64	5
2023-11-03	126.50	126.50	122.25	122.25	111.64	7
2023-11-02	120.50	122.25	117.01	122.25	111.64	46,676
2023-11-01	122.50	124.50	120.50	124.50	113.69	29,101
2023-10-31	130.00	130.00	121.88	130.00	118.72	12,090
2023-10-30	122.10	124.50	121.10	124.50	113.69	21,801
2023-10-27	129.00	129.00	121.88	124.50	113.69	12,277
2023-10-26	126.34	126.34	121.77	124.50	113.69	32,200
2023-10-25	121.00	126.50	121.00	121.00	110.50	17,230
2023-10-24	124.50	124.50	124.50	124.50	113.69	0
2023-10-23	128.50	128.50	121.00	124.50	113.69	10,376
2023-10-20	123.00	126.50	121.14	124.50	113.69	5,491
2023-10-19	123.98	128.50	123.72	128.50	117.35	139,887
2023-10-18	126.58	131.50	125.00	128.50	117.35	24,704
2023-10-17	134.00	134.00	126.55	128.50	117.35	17,003
2023-10-16	126.06	128.50	123.53	128.50	117.35	8,515
2023-10-13	126.00	132.24	125.50	126.00	115.06	109,631
2023-10-12	127.00	130.70	125.50	126.50	115.52	63,011
2023-10-11	130.00	133.50	129.50	129.50	118.26	111,181
2023-10-10	130.82	132.24	130.82	131.75	120.31	14,187
2023-10-09	130.00	130.80	130.00	130.00	118.72	18,277
2023-10-06	130.00	130.00	128.50	128.50	117.35	5,000
2023-10-05	129.00	129.85	129.00	129.00	117.80	41,621
2023-10-04	129.63	132.29	128.50	128.50	117.35	3,307
2023-10-03	130.00	133.45	129.00	132.50	121.00	34,651
2023-10-02	128.00	134.00	127.00	133.00	121.45	26,695
2023-09-29	128.00	132.00	125.16	132.00	120.54	70,217
2023-09-28	125.00	128.79	125.00	125.00	114.15	5,866,011
2023-09-27	124.50	129.50	124.00	127.00	115.98	120,114
2023-09-26	121.40	122.00	121.40	122.00	111.41	2,750
2023-09-25	121.30	122.00	121.30	122.00	111.41	12,851
2023-09-22	124.50	124.50	121.30	122.00	111.41	4,209

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.