Fevara plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	130.00	140.00	127.95	136.50	135.30	120,247
2026-04-28	136.00	139.05	130.50	131.00	129.84	11,010
2026-04-27	130.00	136.00	129.35	136.00	134.80	90,202
2026-04-24	128.50	129.50	125.71	129.00	127.86	53,719
2026-04-23	129.50	130.00	122.00	130.00	128.85	75,153
2026-04-22	130.00	136.00	125.50	127.50	126.38	73,728
2026-04-21	126.50	133.25	126.50	126.50	125.38	8,045
2026-04-20	130.00	133.42	128.75	130.00	128.85	27,115
2026-04-17	130.50	136.50	130.00	130.50	129.35	62,554
2026-04-16	130.00	136.50	128.50	136.50	135.30	20,218
2026-04-15	134.00	134.44	129.50	132.50	131.33	54,729
2026-04-14	134.00	135.78	124.50	131.00	129.84	48,271
2026-04-13	131.00	137.24	130.00	130.00	128.85	36,405
2026-04-10	133.00	135.00	131.50	131.50	130.34	6,637
2026-04-09	131.00	133.00	129.00	133.00	131.83	50,852
2026-04-08	125.00	129.73	125.00	125.00	123.90	29
2026-04-07	120.50	131.50	120.50	124.00	122.91	18,113
2026-04-02	121.50	126.00	119.00	126.00	124.89	8,701
2026-04-01	123.50	130.50	122.00	122.00	120.92	51,058
2026-03-31	124.00	132.50	121.00	124.50	123.40	61,948
2026-03-30	129.50	130.53	122.91	129.50	128.36	60,033
2026-03-27	124.50	127.91	114.50	125.50	124.39	37,628
2026-03-26	119.50	129.40	119.50	119.50	118.45	9,705
2026-03-25	130.00	130.00	125.00	125.00	123.90	2,377
2026-03-24	132.00	132.00	124.00	124.50	123.40	84,254
2026-03-23	125.50	131.50	124.05	126.00	124.89	96,311
2026-03-20	130.00	135.00	126.00	126.00	124.89	21,965
2026-03-19	130.00	134.50	130.00	132.50	131.33	12,559
2026-03-18	134.00	135.00	129.00	135.00	133.81	59,455
2026-03-17	130.00	131.03	126.00	129.00	127.86	43,079
2026-03-16	133.50	133.50	130.00	131.75	130.59	25,996
2026-03-13	127.50	133.44	125.50	129.00	127.86	190,096
2026-03-12	128.00	129.98	128.00	128.00	126.87	2,411
2026-03-11	129.00	132.00	129.00	129.00	127.86	18,242
2026-03-10	125.00	131.50	125.00	128.00	126.87	13,647
2026-03-09	125.00	134.00	125.00	126.00	124.89	57,213
2026-03-06	128.00	132.50	125.02	128.00	126.87	221,208
2026-03-05	127.00	129.82	127.00	127.00	125.88	20,367
2026-03-04	128.00	128.50	127.00	128.00	126.87	80,269
2026-03-03	129.50	130.00	127.00	127.00	125.88	50,022
2026-03-02	130.00	131.50	127.00	127.00	125.88	73,947
2026-02-27	129.00	132.00	126.00	126.00	124.89	28,652
2026-02-26	129.00	132.00	128.50	128.50	127.37	29,515
2026-02-25	132.00	134.50	128.50	128.50	127.37	61,524
2026-02-24	129.50	132.36	129.00	132.00	130.84	27,355
2026-02-23	130.50	135.50	128.00	132.00	130.84	72,457
2026-02-20	134.00	134.00	130.00	133.50	132.32	37,049
2026-02-19	130.50	136.50	130.50	135.50	134.30	31,559
2026-02-18	130.00	133.50	130.00	130.50	129.35	63,340
2026-02-17	131.50	133.98	129.00	131.00	129.84	62,635
2026-02-16	131.50	136.50	131.37	132.00	130.84	87,350
2026-02-13	133.50	135.00	132.00	132.00	130.84	44,597
2026-02-12	132.50	134.50	132.00	134.00	132.82	117,828
2026-02-11	134.00	135.00	132.30	133.00	131.83	37,296
2026-02-10	133.00	135.00	133.00	133.00	131.83	35,133
2026-02-09	133.00	135.00	131.35	135.00	133.81	6,582
2026-02-06	133.50	133.83	131.35	132.75	131.58	116,244
2026-02-05	134.50	136.24	133.00	133.00	131.83	116,865
2026-02-04	134.00	134.22	132.00	133.50	132.32	277,972
2026-02-03	132.50	137.00	130.00	130.50	129.35	252,363

← NewerPage 3 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.