Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	127.50	132.25	127.00	129.50	112.38	3,635
2022-07-12	126.00	131.94	126.00	126.00	109.34	24,121
2022-07-11	128.50	130.00	124.00	130.00	112.81	49,749
2022-07-08	130.00	133.00	127.22	128.00	111.08	51,089
2022-07-07	132.00	138.79	132.00	132.50	114.98	35,866
2022-07-06	135.00	140.00	132.33	140.00	121.49	15,777
2022-07-05	134.00	139.23	131.04	136.00	118.02	3,564
2022-07-04	132.50	140.00	132.50	136.75	118.67	1,537
2022-07-01	134.00	139.10	133.33	136.50	118.46	4,103
2022-06-30	130.00	138.00	129.49	136.50	118.46	40,483
2022-06-29	131.80	133.00	128.44	133.00	115.42	7,843
2022-06-28	131.30	132.00	130.00	130.00	112.81	4,294
2022-06-27	130.50	132.00	126.46	129.50	112.38	57,996
2022-06-24	126.00	133.50	125.00	131.00	113.68	36,824
2022-06-23	128.00	128.65	126.00	126.00	109.34	10,906
2022-06-22	127.00	130.50	127.00	128.50	111.51	15,669
2022-06-21	127.50	134.50	127.50	127.50	110.65	4,163
2022-06-20	131.50	132.50	126.50	130.00	112.81	74,531
2022-06-17	136.00	136.00	127.00	127.00	110.21	39,875
2022-06-16	138.78	138.78	134.45	134.50	116.72	15,866
2022-06-15	136.50	136.85	133.00	135.25	117.37	13,534
2022-06-14	136.00	136.00	134.25	134.50	116.72	46,230
2022-06-13	137.50	143.00	132.00	137.50	119.32	101,270
2022-06-10	137.00	145.00	133.94	135.00	117.15	22,082
2022-06-09	133.50	136.00	133.50	135.25	117.37	21,407
2022-06-08	137.50	137.50	133.00	133.00	115.42	27,457
2022-06-07	135.00	136.30	134.50	135.50	117.59	33,052
2022-06-06	136.00	140.00	134.02	135.50	117.59	17,614
2022-06-01	136.50	139.75	135.15	139.75	121.28	13,671
2022-05-31	138.00	140.00	134.45	140.00	121.49	81,165
2022-05-30	139.00	139.00	132.50	137.50	119.32	5,594
2022-05-27	142.50	142.50	134.77	137.25	119.11	11,607
2022-05-26	135.00	139.99	135.00	138.50	120.19	3,385
2022-05-25	140.00	140.15	135.55	137.00	118.89	11,968
2022-05-24	138.00	142.50	134.49	140.00	121.49	12,816
2022-05-23	138.50	141.00	138.50	141.00	122.36	27,453
2022-05-20	140.00	144.50	138.50	138.50	120.19	24,576
2022-05-19	142.50	145.50	139.50	139.50	121.06	8,236
2022-05-18	140.00	144.54	140.00	143.00	124.10	30,105
2022-05-17	144.00	144.00	140.00	144.00	124.96	3,259
2022-05-16	142.00	144.00	140.00	144.00	124.96	3,031
2022-05-13	142.25	142.25	142.25	142.25	123.45	0
2022-05-12	140.00	145.00	140.00	145.00	125.83	14,538
2022-05-11	145.00	145.00	141.50	141.50	122.79	3,928
2022-05-10	144.00	146.50	141.07	145.00	125.83	27,581
2022-05-09	140.00	146.00	140.00	146.00	126.70	5,832
2022-05-06	142.50	150.00	141.00	145.00	125.83	28,552
2022-05-05	143.00	146.66	143.00	145.25	126.05	24,735
2022-05-04	142.50	147.00	142.50	146.25	126.92	2,551
2022-05-03	143.50	150.00	143.50	146.75	127.35	5,596
2022-04-29	144.50	149.25	143.00	146.00	126.70	8,290
2022-04-28	145.00	145.00	141.00	143.75	124.75	78,272
2022-04-27	145.00	146.36	145.00	145.75	125.46	6,437
2022-04-26	146.50	150.00	146.10	147.50	126.97	33,342
2022-04-25	148.00	150.00	144.96	145.75	125.46	34,477
2022-04-22	146.00	149.50	146.00	147.75	127.18	29,794
2022-04-21	145.50	151.48	144.00	144.00	123.96	44,473
2022-04-20	150.00	150.00	140.79	147.50	126.97	31,879
2022-04-19	148.50	152.00	148.50	149.00	128.26	34,752
2022-04-14	152.00	152.50	150.50	152.50	131.27	51,520

← NewerPage 19 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.