Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	153.00	155.00	147.00	153.00	131.70	112,734
2022-04-12	149.86	154.50	149.86	152.75	131.49	45,476
2022-04-11	151.14	152.00	148.50	151.75	130.63	16,366
2022-04-08	152.00	152.00	150.81	152.00	130.84	8,600
2022-04-07	150.50	151.78	149.50	151.75	130.63	147,427
2022-04-06	152.00	155.00	150.27	150.50	129.55	72,117
2022-04-05	150.50	152.00	150.00	152.00	130.84	85,578
2022-04-04	153.00	155.76	151.00	152.25	131.06	100,445
2022-04-01	150.50	152.50	150.50	151.50	130.41	79,929
2022-03-31	150.00	153.00	150.00	153.00	131.70	22,413
2022-03-30	152.50	153.00	150.66	152.25	131.06	43,278
2022-03-29	152.39	152.39	150.56	151.50	130.41	46,613
2022-03-28	152.50	153.00	148.69	152.00	130.84	100,502
2022-03-25	152.50	152.50	148.56	150.25	129.34	3,508
2022-03-24	149.50	151.74	146.00	150.50	129.55	71,967
2022-03-23	152.50	152.50	148.95	149.50	128.69	600,410
2022-03-22	150.00	153.35	150.00	151.75	130.63	78,945
2022-03-21	151.00	154.23	151.00	152.75	131.49	8,305
2022-03-18	151.50	153.00	150.41	153.00	131.70	26,572
2022-03-17	153.50	154.61	151.50	151.50	130.41	26,650
2022-03-16	153.00	155.00	152.50	152.50	131.27	122,759
2022-03-15	152.50	155.50	151.29	152.50	131.27	21,987
2022-03-14	155.50	156.00	153.35	154.50	132.99	62,265
2022-03-11	152.50	156.00	152.50	156.00	134.29	41,925
2022-03-10	155.00	155.74	153.50	153.50	132.13	23,004
2022-03-09	160.00	160.00	152.10	153.50	132.13	22,695
2022-03-08	150.00	154.73	150.00	152.00	130.84	35,845
2022-03-07	152.00	157.00	150.50	152.00	130.84	28,853
2022-03-04	150.00	156.50	147.00	156.50	134.72	72,880
2022-03-03	155.13	155.13	149.50	149.50	128.69	8,034
2022-03-02	155.00	161.50	151.96	160.00	137.73	30,690
2022-03-01	152.50	154.00	151.36	154.00	132.56	7,589
2022-02-28	149.00	156.00	148.58	156.00	134.29	89,173
2022-02-25	153.00	158.00	151.55	153.00	131.70	35,506
2022-02-24	149.00	156.00	148.50	153.00	131.70	83,274
2022-02-23	153.00	153.00	148.00	148.00	127.40	2,355
2022-02-22	146.00	152.97	146.00	147.50	126.97	27,898
2022-02-21	148.00	153.25	148.00	148.00	127.40	23,533
2022-02-18	150.26	151.00	145.00	147.75	127.18	19,742
2022-02-17	150.00	151.25	150.00	151.25	130.20	90,188
2022-02-16	152.00	152.86	145.50	150.00	129.12	5,779
2022-02-15	147.00	151.00	147.00	149.00	128.26	69,080
2022-02-14	145.00	151.00	145.00	151.00	129.98	8,552
2022-02-11	149.50	153.50	147.00	149.50	128.69	393,118
2022-02-10	155.00	155.00	153.50	155.00	133.43	694
2022-02-09	150.50	158.00	150.50	155.00	133.43	125,487
2022-02-08	154.00	154.00	151.19	151.25	130.20	17,409
2022-02-07	151.50	155.50	151.13	151.50	130.41	22,406
2022-02-04	151.50	155.50	151.07	151.50	130.41	13,331
2022-02-03	155.50	157.50	153.00	153.50	132.13	54,623
2022-02-02	156.50	156.50	153.50	155.25	133.64	31,850
2022-02-01	158.00	161.00	152.00	153.50	132.13	98,823
2022-01-31	152.50	158.00	147.50	158.00	136.01	9,746
2022-01-28	154.50	156.00	152.00	152.00	130.84	115,295
2022-01-27	152.00	155.00	151.10	155.00	133.43	21,743
2022-01-26	157.00	157.00	153.00	153.00	131.70	28,698
2022-01-25	150.50	158.00	150.00	153.50	132.13	297,201
2022-01-24	151.00	158.00	147.00	157.00	135.15	32,624
2022-01-21	153.33	154.50	148.50	151.75	130.63	1,109
2022-01-20	156.00	157.20	146.50	156.50	134.72	22,011

← NewerPage 20 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.