Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	121.50	121.50	121.50	121.50	106.40	0
2023-01-03	124.50	125.00	119.55	121.50	106.40	44,081
2022-12-30	121.00	125.00	120.00	124.50	109.03	20,884
2022-12-29	115.00	122.50	113.50	122.50	107.27	47,419
2022-12-28	119.00	119.28	115.81	117.50	102.90	32,835
2022-12-23	115.86	120.00	115.86	117.50	102.90	19,238
2022-12-22	116.00	116.00	115.86	116.00	101.58	17,770
2022-12-21	116.00	119.00	115.00	116.00	101.58	5,772
2022-12-20	116.00	117.70	115.71	116.00	101.58	18,831
2022-12-19	115.50	116.78	115.50	115.50	101.14	15,442
2022-12-16	117.00	119.50	115.55	118.00	103.33	64,723
2022-12-15	115.00	120.00	115.00	120.00	105.08	22,021
2022-12-14	115.00	117.90	115.00	117.50	102.90	11,373
2022-12-13	113.00	115.67	113.00	115.00	100.71	39,616
2022-12-12	117.52	119.23	115.67	117.00	102.46	1,350
2022-12-09	117.00	117.00	117.00	117.00	102.46	0
2022-12-08	115.00	116.90	114.55	115.50	101.14	184,403
2022-12-07	113.00	117.00	113.00	116.00	101.58	11,952
2022-12-06	115.15	116.50	112.63	116.50	102.02	33,510
2022-12-05	113.00	119.50	113.00	117.50	102.90	33,646
2022-12-02	115.50	122.50	115.00	117.00	102.46	33,818
2022-12-01	118.00	124.50	116.26	120.00	105.08	34,515
2022-11-30	113.00	118.00	113.00	118.00	103.33	55,596
2022-11-29	114.50	116.98	110.65	116.00	101.58	83,353
2022-11-28	105.50	115.41	105.50	115.00	100.71	103,107
2022-11-25	108.00	110.00	104.53	105.50	92.387	117,345
2022-11-24	105.50	106.21	103.00	105.00	91.949	82,308
2022-11-23	105.50	110.00	100.00	110.00	96.327	22,256
2022-11-22	109.00	109.50	100.00	105.75	92.606	141,411
2022-11-21	111.38	114.90	111.23	113.25	99.173	17,440
2022-11-18	110.50	114.90	110.50	110.50	96.765	449
2022-11-17	117.00	117.00	111.02	116.00	101.58	7,039
2022-11-16	119.00	119.00	110.00	114.50	100.27	10,175
2022-11-15	113.82	118.50	111.00	114.75	100.49	21,385
2022-11-14	113.50	118.50	107.55	114.00	99.830	195,299
2022-11-11	115.00	118.65	114.68	115.25	100.92	72,294
2022-11-10	113.00	117.00	111.00	117.00	102.46	120,864
2022-11-09	113.00	117.00	108.24	115.00	100.71	59,880
2022-11-08	104.50	113.09	103.81	107.00	93.700	108,161
2022-11-07	103.00	103.00	101.22	101.75	89.103	72,784
2022-11-04	100.50	102.46	100.41	100.50	88.008	25,393
2022-11-03	102.00	107.50	100.00	102.50	89.760	65,256
2022-11-02	104.90	105.00	104.80	105.00	91.949	1,818
2022-11-01	102.00	104.85	100.79	104.50	91.511	46,637
2022-10-31	102.00	108.00	102.00	105.00	91.949	35,321
2022-10-28	100.00	104.50	98.870	104.50	91.511	1,262,959
2022-10-27	98.000	101.76	98.000	100.50	88.008	25,868
2022-10-26	99.800	100.00	95.200	99.500	87.133	89,162
2022-10-25	100.00	100.00	96.998	97.500	85.381	20,500
2022-10-24	96.000	97.442	95.210	96.700	84.681	45,146
2022-10-21	95.200	97.600	95.200	97.600	85.469	2,711,632
2022-10-20	96.800	99.534	95.600	96.000	84.068	3,646,940
2022-10-19	97.400	98.890	96.200	97.000	84.943	60,471
2022-10-18	95.000	97.478	95.000	95.000	83.192	4,244
2022-10-17	98.800	98.800	94.665	96.500	84.505	29,488
2022-10-14	95.000	97.000	94.000	97.000	84.943	27,516
2022-10-13	97.400	97.442	95.000	95.000	83.192	3,396
2022-10-12	94.000	98.800	94.000	96.400	84.418	24,507
2022-10-11	91.800	95.000	91.800	94.000	82.316	19,088
2022-10-10	91.600	98.000	91.600	97.200	85.118	45,350

← NewerPage 17 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.