Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	120.00	125.45	120.00	120.00	109.58	15,804
2023-09-20	120.00	126.24	120.00	120.00	109.58	19,788
2023-09-19	120.00	122.14	120.00	120.00	109.58	45,332
2023-09-18	123.06	127.74	122.53	125.50	114.61	4,528
2023-09-15	128.00	129.50	122.53	125.25	114.38	55,691
2023-09-14	125.00	127.99	125.00	125.25	114.38	10,035
2023-09-13	130.50	130.50	125.00	125.00	114.15	20,105
2023-09-12	128.00	130.00	128.00	130.00	118.72	121,752
2023-09-11	130.50	130.50	129.25	129.25	118.03	4,204
2023-09-08	130.35	130.35	129.00	129.00	117.80	2
2023-09-07	127.50	130.50	127.50	129.00	117.80	2
2023-09-06	128.50	129.90	128.04	129.00	117.80	2,191
2023-09-05	128.00	129.00	128.00	129.00	117.80	21,289
2023-09-04	128.00	130.35	127.50	129.00	117.80	18,994
2023-09-01	130.50	130.50	128.00	129.25	118.03	37,500
2023-08-31	126.00	132.00	125.76	132.00	120.54	31,312
2023-08-30	130.50	130.50	125.28	130.50	119.17	33,081
2023-08-29	128.00	130.00	128.00	130.00	118.72	18,054
2023-08-25	126.74	126.74	123.00	125.00	114.15	13,534
2023-08-24	123.00	125.00	123.00	125.00	114.15	10,600
2023-08-23	124.00	127.52	123.85	125.00	113.08	37,546
2023-08-22	124.50	125.40	120.50	124.50	112.62	23,136
2023-08-21	123.76	125.00	123.76	125.00	113.08	6,007
2023-08-18	123.00	129.50	121.75	125.00	113.08	47,630
2023-08-17	120.00	123.50	120.00	123.50	111.72	1
2023-08-16	126.25	126.25	121.50	124.00	112.17	2,924
2023-08-15	123.00	126.49	123.00	123.25	111.49	5,590
2023-08-14	123.04	126.50	123.04	123.25	111.49	22,036
2023-08-11	121.10	126.99	121.10	124.75	112.85	102,322
2023-08-10	127.00	128.00	120.29	127.00	114.89	28,422
2023-08-09	120.50	130.00	120.00	122.50	110.81	36,117
2023-08-08	123.76	128.50	121.00	124.75	112.85	17,992
2023-08-07	125.00	129.00	123.00	127.50	115.34	81,924
2023-08-04	132.00	132.44	123.00	125.25	113.30	164,518
2023-08-03	142.00	145.50	142.00	144.25	130.49	7,533
2023-08-02	142.99	143.75	142.00	143.75	130.04	12,023
2023-08-01	140.00	143.00	140.00	143.00	129.36	122
2023-07-31	145.50	145.50	140.00	145.50	131.62	27,307
2023-07-28	142.75	142.75	142.75	142.75	129.13	0
2023-07-27	146.00	146.00	140.66	146.00	132.07	5,598
2023-07-26	140.55	143.44	140.55	142.75	129.13	91,640
2023-07-25	140.55	142.74	139.55	141.75	128.23	10,783
2023-07-24	142.00	145.50	139.79	145.50	131.62	26,185
2023-07-21	144.50	144.50	138.50	139.75	126.42	60,001
2023-07-20	139.00	144.50	137.85	139.00	125.74	22,368
2023-07-19	138.00	143.45	138.00	138.00	124.84	8,317
2023-07-18	145.50	145.50	139.00	139.00	125.74	87,757
2023-07-17	143.00	147.14	142.00	142.00	128.45	42,331
2023-07-14	145.00	148.00	143.65	145.00	131.17	75,687
2023-07-13	149.00	149.00	144.51	147.75	133.66	5,878
2023-07-12	149.00	149.00	143.95	149.00	134.79	48,673
2023-07-11	145.00	147.75	145.00	147.75	133.66	16,550
2023-07-10	149.00	149.00	143.00	149.00	134.79	15,397
2023-07-07	144.50	152.03	144.50	148.75	134.56	741
2023-07-06	146.00	148.25	144.68	148.25	134.11	115,602
2023-07-05	144.65	148.25	144.65	148.25	134.11	7,466
2023-07-04	147.00	149.50	145.35	146.75	132.75	19,112
2023-07-03	144.50	149.50	144.50	146.75	132.75	51,399
2023-06-30	149.00	149.00	145.35	149.00	134.79	10,762
2023-06-29	151.00	151.00	143.50	143.50	129.81	138,214

← NewerPage 14 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.