Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 135.00 | 137.50 | 131.50 | 137.00 | 135.79 | 12,525 |
| 2026-01-30 | 135.00 | 136.13 | 134.83 | 136.00 | 134.80 | 26,299 |
| 2026-01-29 | 135.00 | 139.23 | 130.50 | 138.00 | 136.78 | 65,230 |
| 2026-01-28 | 136.00 | 138.00 | 134.38 | 138.00 | 136.78 | 90,092 |
| 2026-01-27 | 130.00 | 138.00 | 129.95 | 138.00 | 136.78 | 158,455 |
| 2026-01-26 | 135.00 | 137.99 | 134.37 | 136.25 | 135.05 | 16,744 |
| 2026-01-23 | 139.50 | 140.00 | 133.61 | 140.00 | 138.76 | 28,113 |
| 2026-01-22 | 136.96 | 139.50 | 133.56 | 134.75 | 133.56 | 22,288 |
| 2026-01-21 | 133.14 | 137.68 | 133.14 | 136.25 | 133.86 | 5,564 |
| 2026-01-20 | 131.40 | 139.50 | 131.40 | 136.25 | 133.86 | 10,032 |
| 2026-01-19 | 137.13 | 139.50 | 131.00 | 135.75 | 133.37 | 13,106 |
| 2026-01-16 | 134.50 | 140.00 | 132.12 | 140.00 | 137.54 | 36,646 |
| 2026-01-15 | 133.00 | 139.50 | 131.00 | 135.00 | 132.63 | 46,434 |
| 2026-01-14 | 139.50 | 140.00 | 132.11 | 140.00 | 137.54 | 21,034 |
| 2026-01-13 | 130.00 | 137.00 | 130.00 | 136.00 | 133.61 | 52,020 |
| 2026-01-12 | 134.50 | 139.00 | 130.50 | 130.50 | 128.21 | 16,621 |
| 2026-01-09 | 134.00 | 137.00 | 132.10 | 134.00 | 131.65 | 50,931 |
| 2026-01-08 | 134.00 | 135.90 | 130.00 | 133.00 | 130.67 | 206,244 |
| 2026-01-07 | 133.00 | 139.00 | 133.00 | 133.00 | 130.67 | 8,469 |
| 2026-01-06 | 135.50 | 140.00 | 134.00 | 134.00 | 131.65 | 76,414 |
| 2026-01-05 | 133.71 | 138.62 | 133.71 | 136.50 | 134.10 | 49,330 |
| 2026-01-02 | 133.50 | 139.00 | 133.50 | 139.00 | 136.56 | 39,463 |
| 2025-12-31 | 133.50 | 133.65 | 133.50 | 133.50 | 131.16 | 9,757 |
| 2025-12-30 | 132.75 | 134.70 | 132.15 | 133.50 | 131.16 | 21,349 |
| 2025-12-29 | 130.00 | 135.50 | 130.00 | 132.00 | 129.68 | 48,434 |
| 2025-12-24 | 131.98 | 134.00 | 130.00 | 131.75 | 129.44 | 1,790 |
| 2025-12-23 | 133.34 | 138.50 | 130.00 | 131.50 | 129.19 | 280,826 |
| 2025-12-22 | 139.00 | 140.00 | 130.00 | 136.50 | 134.10 | 50,180 |
| 2025-12-19 | 136.50 | 139.00 | 134.80 | 139.00 | 136.56 | 57,825 |
| 2025-12-18 | 130.00 | 134.87 | 128.00 | 130.00 | 127.72 | 30,831 |
| 2025-12-17 | 135.50 | 140.00 | 130.00 | 130.00 | 127.72 | 5,961 |
| 2025-12-16 | 139.00 | 139.00 | 130.00 | 135.00 | 132.63 | 47,947 |
| 2025-12-15 | 130.00 | 139.36 | 130.00 | 133.00 | 130.67 | 20,145 |
| 2025-12-12 | 133.00 | 140.00 | 133.00 | 140.00 | 137.54 | 63,832 |
| 2025-12-11 | 131.73 | 135.29 | 131.50 | 134.00 | 131.65 | 50,834 |
| 2025-12-10 | 129.00 | 134.50 | 127.64 | 131.00 | 128.70 | 36,710 |
| 2025-12-09 | 130.00 | 130.50 | 129.00 | 129.00 | 126.74 | 41,592 |
| 2025-12-08 | 130.00 | 134.84 | 128.00 | 128.00 | 125.75 | 5,386 |
| 2025-12-05 | 137.50 | 137.50 | 130.47 | 132.75 | 130.42 | 10,368 |
| 2025-12-04 | 133.00 | 133.00 | 129.65 | 130.50 | 128.21 | 22,003 |
| 2025-12-03 | 130.50 | 139.50 | 129.00 | 133.00 | 130.67 | 28,274 |
| 2025-12-02 | 132.25 | 132.25 | 132.25 | 132.25 | 129.93 | 0 |
| 2025-12-01 | 130.50 | 139.50 | 130.50 | 135.75 | 133.37 | 16,180 |
| 2025-11-28 | 134.80 | 139.50 | 134.80 | 136.25 | 133.86 | 2,009 |
| 2025-11-27 | 130.50 | 135.00 | 130.50 | 135.00 | 132.63 | 8,021 |
| 2025-11-26 | 130.00 | 134.25 | 130.00 | 134.25 | 131.89 | 12,500 |
| 2025-11-25 | 131.65 | 135.25 | 130.50 | 135.25 | 132.88 | 34,274 |
| 2025-11-24 | 130.00 | 134.25 | 130.00 | 130.00 | 127.72 | 38,571 |
| 2025-11-21 | 130.50 | 134.50 | 130.50 | 134.50 | 132.14 | 15 |
| 2025-11-20 | 133.00 | 136.00 | 132.00 | 132.00 | 129.68 | 20,330 |
| 2025-11-19 | 135.00 | 136.58 | 134.67 | 135.00 | 132.63 | 4,175 |
| 2025-11-18 | 134.00 | 137.50 | 133.20 | 133.75 | 131.40 | 5,995 |
| 2025-11-17 | 134.00 | 134.00 | 125.50 | 132.00 | 129.68 | 15,760 |
| 2025-11-14 | 127.50 | 133.15 | 126.81 | 131.50 | 129.19 | 71,417 |
| 2025-11-13 | 132.00 | 132.00 | 125.50 | 128.00 | 125.75 | 36,546 |
| 2025-11-12 | 128.52 | 130.00 | 127.08 | 129.00 | 126.74 | 5,168 |
| 2025-11-11 | 129.00 | 133.45 | 129.00 | 130.25 | 127.96 | 51,953 |
| 2025-11-10 | 130.00 | 134.00 | 126.31 | 134.00 | 131.65 | 34,646 |
| 2025-11-07 | 132.00 | 133.00 | 125.50 | 129.00 | 126.74 | 121,339 |
| 2025-11-06 | 130.32 | 130.32 | 127.08 | 129.00 | 126.74 | 6,033 |
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.