Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	96.000	98.800	92.836	93.200	81.616	64,619
2022-10-06	95.000	98.000	93.000	98.000	85.819	130,207
2022-10-05	93.200	97.800	93.200	93.200	81.616	8,360
2022-10-04	93.880	95.100	92.055	95.100	83.279	88,931
2022-10-03	97.800	98.000	93.200	95.000	83.192	218,895
2022-09-30	91.800	97.000	90.000	95.800	83.892	176,472
2022-09-29	94.000	94.440	89.500	92.000	80.565	169,584
2022-09-28	93.000	97.800	90.290	93.000	81.440	25,401
2022-09-27	93.200	99.000	93.200	99.000	86.695	32,742
2022-09-26	96.000	98.600	92.000	96.000	84.068	55,464
2022-09-23	98.200	104.50	96.000	96.000	84.068	90,704
2022-09-22	102.00	103.00	98.000	98.000	85.819	39,364
2022-09-21	98.000	102.00	97.000	102.00	89.322	66,384
2022-09-20	105.00	110.28	98.000	100.00	87.570	157,458
2022-09-16	109.00	111.55	105.00	107.50	94.138	39,864
2022-09-15	113.50	115.00	105.00	109.00	95.452	97,239
2022-09-14	110.50	111.75	109.70	111.75	97.860	37,207
2022-09-13	113.00	114.25	110.00	110.00	96.327	54,089
2022-09-12	115.00	116.00	112.00	113.00	98.955	71,950
2022-09-09	116.50	116.50	109.92	111.00	97.203	235,247
2022-09-08	115.00	116.89	114.00	114.00	99.830	93,419
2022-09-07	122.00	129.50	112.50	115.50	101.14	419,333
2022-09-06	120.00	125.00	120.00	125.00	109.46	18,956
2022-09-05	125.00	127.00	122.78	126.00	110.34	54,593
2022-09-02	125.00	128.00	123.00	124.00	108.59	70,831
2022-09-01	130.50	136.50	126.88	127.25	111.43	55,921
2022-08-31	131.00	133.00	128.20	133.00	116.47	55,697
2022-08-30	127.00	130.00	126.18	128.50	112.53	18,220
2022-08-26	127.00	130.00	127.00	129.00	112.97	17,168
2022-08-25	130.50	130.50	125.50	129.25	113.18	234,552
2022-08-24	129.50	132.66	128.00	130.25	113.03	33,570
2022-08-23	130.50	132.64	130.00	130.50	113.25	33,378
2022-08-22	135.00	139.00	129.50	134.00	116.29	97,963
2022-08-19	138.50	138.50	135.50	136.00	118.02	11,436
2022-08-18	135.50	138.00	135.50	137.00	118.89	19,885
2022-08-17	134.00	141.44	132.50	139.00	120.62	32,278
2022-08-16	135.50	144.50	135.50	143.00	124.10	13,413
2022-08-15	142.00	144.50	135.50	139.00	120.62	24,669
2022-08-12	133.00	139.02	133.00	138.00	119.76	23,173
2022-08-11	129.00	135.50	129.00	131.50	114.12	112,530
2022-08-10	131.50	132.26	130.50	131.25	113.90	6,092
2022-08-09	132.50	136.00	131.50	131.50	114.12	17,451
2022-08-08	134.50	135.00	132.85	133.75	116.07	19,411
2022-08-05	123.00	136.00	123.00	132.00	114.55	151,459
2022-08-04	131.38	132.00	129.00	129.00	111.95	38
2022-08-03	129.50	133.00	129.23	132.00	114.55	10,957
2022-08-02	128.00	131.95	126.33	127.50	110.65	17,018
2022-08-01	128.50	129.00	125.50	127.25	110.43	12,739
2022-07-29	126.50	132.00	125.00	132.00	114.55	45,013
2022-07-28	127.00	127.00	123.77	127.00	110.21	17,688
2022-07-27	126.00	126.05	122.54	125.00	108.48	280,385
2022-07-26	126.50	134.50	125.00	128.00	111.08	107,464
2022-07-25	128.00	131.00	128.00	128.00	111.08	33,652
2022-07-22	128.50	134.50	126.50	126.50	109.78	15,585
2022-07-21	126.00	135.00	126.00	126.00	109.34	3,795
2022-07-20	125.50	135.00	125.50	130.00	112.81	9,044
2022-07-19	135.00	135.00	131.00	131.00	113.68	1
2022-07-18	126.63	130.25	126.63	130.25	113.03	10
2022-07-15	132.25	135.00	130.75	130.75	113.47	5,759
2022-07-14	126.50	132.25	126.50	130.25	113.03	8,788

← NewerPage 18 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.