Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 141.00 | 145.00 | 140.00 | 142.50 | 142.50 | 13,621 |
| 2026-07-23 | 140.00 | 147.57 | 140.00 | 147.00 | 147.00 | 59,982 |
| 2026-07-22 | 145.00 | 148.75 | 141.50 | 144.00 | 144.00 | 27,621 |
| 2026-07-21 | 142.00 | 148.00 | 139.75 | 148.00 | 148.00 | 56,481 |
| 2026-07-20 | 138.00 | 146.00 | 136.00 | 146.00 | 146.00 | 60,741 |
| 2026-07-17 | 138.00 | 143.00 | 135.63 | 138.00 | 138.00 | 131,420 |
| 2026-07-16 | 138.00 | 144.00 | 136.32 | 137.00 | 137.00 | 68,094 |
| 2026-07-15 | 135.00 | 138.00 | 130.50 | 137.00 | 137.00 | 98,565 |
| 2026-07-14 | 136.00 | 138.00 | 130.50 | 138.00 | 138.00 | 23,469 |
| 2026-07-13 | 137.00 | 137.00 | 130.50 | 137.00 | 137.00 | 8,621 |
| 2026-07-10 | 136.50 | 136.87 | 130.50 | 135.00 | 135.00 | 13,749 |
| 2026-07-09 | 132.00 | 140.00 | 130.50 | 136.00 | 136.00 | 32,612 |
| 2026-07-08 | 135.00 | 139.50 | 132.80 | 137.00 | 137.00 | 107,891 |
| 2026-07-07 | 137.00 | 137.00 | 130.50 | 134.00 | 134.00 | 75,052 |
| 2026-07-06 | 137.00 | 138.00 | 133.75 | 138.00 | 138.00 | 42,301 |
| 2026-07-03 | 130.50 | 139.50 | 130.50 | 136.50 | 136.50 | 43,460 |
| 2026-07-02 | 135.00 | 135.00 | 132.75 | 134.00 | 134.00 | 11,071 |
| 2026-07-01 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 762 |
| 2026-06-30 | 134.50 | 136.00 | 132.00 | 136.00 | 136.00 | 8,154 |
| 2026-06-29 | 139.50 | 139.50 | 130.50 | 132.00 | 132.00 | 16,314 |
| 2026-06-26 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 29,219 |
| 2026-06-25 | 136.50 | 138.50 | 130.00 | 136.00 | 136.00 | 25,046 |
| 2026-06-24 | 136.00 | 140.00 | 130.50 | 136.00 | 136.00 | 41,832 |
| 2026-06-23 | 139.50 | 140.00 | 130.52 | 140.00 | 140.00 | 17,386 |
| 2026-06-22 | 133.50 | 139.50 | 130.52 | 139.00 | 139.00 | 33,718 |
| 2026-06-19 | 138.50 | 138.50 | 134.00 | 135.50 | 135.50 | 84,445 |
| 2026-06-18 | 138.00 | 141.78 | 132.50 | 132.50 | 132.50 | 46,031 |
| 2026-06-17 | 130.00 | 139.50 | 130.00 | 138.00 | 138.00 | 26,450 |
| 2026-06-16 | 131.00 | 138.50 | 131.00 | 131.00 | 131.00 | 27,065 |
| 2026-06-15 | 130.50 | 139.50 | 130.50 | 130.50 | 130.50 | 7,425 |
| 2026-06-12 | 131.50 | 139.50 | 131.00 | 131.00 | 131.00 | 2,509 |
| 2026-06-11 | 132.00 | 133.46 | 129.50 | 133.00 | 133.00 | 82,786 |
| 2026-06-10 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 48,771 |
| 2026-06-09 | 130.00 | 135.00 | 129.95 | 130.00 | 130.00 | 50,733 |
| 2026-06-08 | 134.00 | 139.50 | 130.00 | 134.00 | 134.00 | 26,234 |
| 2026-06-05 | 133.00 | 139.50 | 130.00 | 135.75 | 135.75 | 29,364 |
| 2026-06-04 | 134.00 | 139.50 | 131.00 | 136.25 | 136.25 | 12,158 |
| 2026-06-03 | 133.00 | 139.00 | 133.00 | 133.00 | 133.00 | 28,889 |
| 2026-06-02 | 133.00 | 137.50 | 130.00 | 135.00 | 135.00 | 78,892 |
| 2026-06-01 | 132.00 | 137.50 | 130.00 | 132.00 | 132.00 | 169,238 |
| 2026-05-29 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 42,952 |
| 2026-05-28 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 22,109 |
| 2026-05-27 | 135.00 | 138.00 | 128.50 | 130.00 | 130.00 | 57,590 |
| 2026-05-26 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | 50,580 |
| 2026-05-22 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 42,184 |
| 2026-05-21 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 2,081 |
| 2026-05-20 | 134.20 | 138.00 | 129.50 | 133.50 | 133.50 | 1,993 |
| 2026-05-19 | 134.27 | 134.34 | 130.95 | 133.50 | 133.50 | 4,720 |
| 2026-05-18 | 137.50 | 138.00 | 129.00 | 138.00 | 138.00 | 6,101 |
| 2026-05-15 | 138.00 | 138.00 | 129.50 | 138.00 | 138.00 | 19,100 |
| 2026-05-14 | 138.00 | 138.00 | 133.95 | 138.00 | 138.00 | 1,314 |
| 2026-05-13 | 136.00 | 138.83 | 130.00 | 136.00 | 134.80 | 136,884 |
| 2026-05-12 | 140.00 | 140.00 | 134.15 | 135.00 | 133.81 | 66,011 |
| 2026-05-11 | 135.00 | 140.50 | 135.00 | 140.50 | 139.26 | 42,627 |
| 2026-05-08 | 137.00 | 141.67 | 136.23 | 140.50 | 139.26 | 50,694 |
| 2026-05-07 | 144.50 | 144.50 | 136.40 | 138.00 | 136.78 | 26,603 |
| 2026-05-06 | 137.50 | 141.70 | 135.00 | 141.00 | 139.76 | 125,399 |
| 2026-05-05 | 139.00 | 145.00 | 135.50 | 140.00 | 138.76 | 255,265 |
| 2026-05-01 | 137.00 | 137.00 | 130.00 | 133.25 | 132.07 | 81,827 |
| 2026-04-30 | 135.50 | 139.10 | 133.00 | 133.00 | 131.83 | 11,573 |
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.