Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	148.21	151.50	148.21	149.75	135.47	212,795
2023-06-27	148.00	149.00	146.00	146.00	132.07	126,936
2023-06-26	147.46	151.50	147.46	149.75	135.47	60,764
2023-06-23	147.00	150.00	147.00	148.00	133.88	20,385
2023-06-22	148.00	149.52	147.00	147.00	132.98	144,005
2023-06-21	150.00	151.00	146.00	147.00	132.98	54,836
2023-06-20	147.50	149.83	146.30	148.25	134.11	160,580
2023-06-19	144.00	148.00	144.00	148.00	133.88	272,814
2023-06-16	145.00	145.53	142.50	142.50	128.91	214,509
2023-06-15	145.00	147.09	145.00	145.00	131.17	18,202
2023-06-14	145.39	145.75	145.39	145.75	131.85	667
2023-06-13	147.09	147.09	145.30	145.75	131.85	6,603
2023-06-12	145.00	147.15	144.00	145.75	131.85	103,151
2023-06-09	145.00	147.50	145.00	146.25	132.30	50,807
2023-06-08	145.00	146.25	145.00	146.25	132.30	156,708
2023-06-07	147.50	147.50	145.00	145.00	131.17	223,888
2023-06-06	146.24	146.24	145.50	145.50	131.62	11,000
2023-06-05	143.50	148.00	143.50	148.00	133.88	176,300
2023-06-02	143.00	148.00	143.00	145.25	131.39	2,022
2023-06-01	147.50	147.50	143.00	145.25	131.39	27,051
2023-05-31	143.40	147.50	143.00	145.25	131.39	512,149
2023-05-30	147.50	147.50	143.35	144.75	130.94	3,480
2023-05-26	147.50	147.50	143.00	145.25	131.39	84,995
2023-05-25	142.56	144.50	142.34	144.50	130.72	4,069
2023-05-24	142.50	144.87	142.50	142.50	128.91	56,962
2023-05-23	144.62	144.62	142.34	143.25	129.59	42,788
2023-05-22	143.00	144.00	141.00	142.50	128.91	41,325
2023-05-19	140.50	143.00	140.00	141.00	127.55	1,059,914
2023-05-18	141.00	142.00	139.35	142.00	128.45	51,019
2023-05-17	141.50	142.00	140.04	142.00	128.45	68,505
2023-05-16	136.00	141.00	132.50	139.25	125.97	156,965
2023-05-15	135.00	136.00	132.50	135.00	122.12	66,165
2023-05-12	132.00	134.24	129.61	133.00	120.31	153,165
2023-05-11	128.00	130.75	128.00	129.50	117.15	27,668
2023-05-10	129.50	130.00	125.77	128.00	114.73	123,302
2023-05-09	130.00	130.00	124.00	127.00	113.83	91,431
2023-05-05	123.50	128.25	123.50	128.25	114.95	70,836
2023-05-04	120.50	124.44	118.00	123.25	110.47	134,665
2023-05-03	120.50	122.65	118.00	121.00	108.45	119,518
2023-05-02	119.50	123.00	119.50	120.50	108.00	57,910
2023-04-28	127.00	127.00	116.68	127.00	113.83	211,796
2023-04-27	116.50	122.00	116.50	116.50	104.42	49,555
2023-04-26	121.00	121.00	116.50	116.50	104.42	109,670
2023-04-25	120.50	121.00	116.46	119.50	107.11	52,852
2023-04-24	121.00	121.00	116.00	118.50	106.21	112,772
2023-04-21	116.88	119.75	116.50	118.25	105.99	28,550
2023-04-20	119.44	120.40	118.25	118.25	105.99	226
2023-04-19	116.00	120.00	116.00	116.50	104.42	16,915
2023-04-18	118.00	118.75	116.00	116.50	104.42	167,885
2023-04-17	122.00	122.00	118.00	120.25	107.78	158
2023-04-14	122.50	122.50	118.40	122.50	109.80	12,889
2023-04-13	120.00	126.00	118.75	123.00	110.25	117,562
2023-04-12	122.50	124.83	120.00	124.00	108.59	2,161,966
2023-04-11	123.00	125.50	121.50	122.00	106.84	53,520
2023-04-06	124.00	124.75	123.00	123.00	107.71	13,386
2023-04-05	123.50	123.57	123.50	123.50	108.15	10,530
2023-04-04	127.50	128.73	124.00	125.00	109.46	106,047
2023-04-03	129.50	133.00	126.41	127.00	111.21	308,666
2023-03-31	125.50	129.75	125.00	129.00	112.97	245,694
2023-03-30	120.00	125.00	120.00	125.00	109.46	90,629

← NewerPage 15 of 22 · 1,262 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.