Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	153.00	157.50	153.00	153.50	132.13	57,726
2022-01-18	158.00	160.00	151.96	160.00	137.73	128,254
2022-01-17	157.50	157.63	151.00	155.75	134.07	80,552
2022-01-14	154.00	154.00	153.00	153.00	131.70	261
2022-01-13	155.50	157.50	152.90	157.50	135.58	23,833
2022-01-12	157.00	157.73	148.50	156.50	134.72	36,118
2022-01-11	158.50	159.00	155.00	157.00	135.15	167,587
2022-01-10	155.00	159.32	150.50	157.00	135.15	36,964
2022-01-07	154.50	156.00	153.90	156.00	134.29	178,298
2022-01-06	155.00	155.50	151.50	154.50	132.99	38,642
2022-01-05	156.00	156.00	151.50	153.00	131.70	39,925
2022-01-04	156.00	156.00	152.50	154.00	132.56	162,562
2021-12-31	160.00	160.00	150.90	160.00	137.73	23,420
2021-12-30	154.50	155.00	149.40	155.00	133.43	9,111
2021-12-29	145.00	152.00	143.82	152.00	130.84	35,216
2021-12-24	155.00	155.68	146.72	147.75	127.18	11,326
2021-12-23	153.00	155.50	148.06	155.00	133.43	31,850
2021-12-22	149.50	156.00	145.50	156.00	134.29	32,003
2021-12-21	149.50	159.00	146.50	156.50	134.72	89,127
2021-12-20	151.00	156.00	149.50	153.75	132.35	61,713
2021-12-17	156.00	157.50	155.00	155.50	133.86	2,903,497
2021-12-16	155.00	156.00	154.00	155.50	133.86	162,276
2021-12-15	159.00	159.00	154.00	155.50	131.57	138,278
2021-12-14	156.50	159.00	154.50	156.50	132.42	212,645
2021-12-13	159.00	159.50	153.50	159.00	134.54	9,862
2021-12-10	154.50	157.50	152.66	155.00	131.15	128,552
2021-12-09	151.00	153.85	151.00	151.00	127.77	2,472
2021-12-08	152.00	155.01	151.00	152.25	128.82	117,310
2021-12-07	150.00	156.19	150.00	153.00	129.46	1,986,950
2021-12-06	146.00	148.00	143.41	146.00	123.54	261,762
2021-12-03	145.49	145.59	144.50	144.50	122.27	117,465
2021-12-02	145.00	147.43	142.50	146.50	123.96	7,402
2021-12-01	143.00	145.50	141.43	145.00	122.69	24,804
2021-11-30	145.00	145.00	143.50	145.00	122.69	628
2021-11-29	148.00	148.00	141.00	148.00	125.23	46,360
2021-11-26	141.50	146.17	140.50	146.00	123.54	15,497
2021-11-25	147.00	147.00	143.00	147.00	124.38	29,535
2021-11-24	147.10	147.10	143.00	145.50	123.11	35,243
2021-11-23	145.00	145.00	141.00	141.00	119.31	15,342
2021-11-22	152.44	154.50	141.08	143.50	121.42	78,398
2021-11-19	149.50	154.00	144.74	154.00	130.31	33,630
2021-11-18	146.50	150.00	143.75	150.00	126.92	28,654
2021-11-17	144.00	147.50	144.00	144.00	121.84	38,523
2021-11-16	144.00	150.00	142.60	146.00	123.54	115,157
2021-11-15	143.50	144.88	140.50	143.00	121.00	57,235
2021-11-12	142.00	143.00	140.00	142.25	120.36	87,087
2021-11-11	141.50	144.50	133.00	141.50	119.73	407,109
2021-11-10	142.00	143.84	141.50	141.50	119.73	50,984
2021-11-09	142.00	143.84	141.50	143.25	121.21	63,528
2021-11-08	141.50	146.50	136.63	141.50	119.73	171,435
2021-11-05	144.50	147.50	140.55	141.50	119.73	67,174
2021-11-04	143.50	145.90	140.50	140.50	118.88	62,316
2021-11-03	147.50	147.50	143.20	147.50	124.81	70,600
2021-11-02	144.50	150.00	143.12	145.50	123.11	35,903
2021-11-01	151.50	151.50	140.50	144.00	121.84	5,710
2021-10-29	143.00	151.50	140.50	147.00	124.38	8,920
2021-10-28	147.00	147.04	141.29	141.50	119.73	109,770
2021-10-27	147.00	151.00	147.00	147.00	124.38	26,749
2021-10-26	149.00	151.00	149.00	151.00	127.77	16,436
2021-10-25	149.50	153.00	149.00	149.00	126.07	3,830

← NewerPage 21 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.