Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 130.32 | 130.32 | 127.08 | 129.00 | 126.74 | 6,033 |
| 2025-11-05 | 128.00 | 132.00 | 125.40 | 127.00 | 124.77 | 1,394 |
| 2025-11-04 | 127.51 | 132.00 | 126.07 | 129.50 | 127.23 | 3,313 |
| 2025-11-03 | 126.50 | 132.00 | 123.00 | 132.00 | 129.68 | 49,463 |
| 2025-10-31 | 125.50 | 136.00 | 121.00 | 121.00 | 118.88 | 109,620 |
| 2025-10-30 | 130.00 | 133.70 | 130.00 | 131.25 | 128.95 | 1,077 |
| 2025-10-29 | 128.00 | 134.00 | 126.60 | 133.00 | 130.67 | 25,083 |
| 2025-10-28 | 125.00 | 131.00 | 125.00 | 128.00 | 125.75 | 9,024 |
| 2025-10-27 | 130.00 | 134.00 | 125.00 | 125.00 | 122.81 | 2,937 |
| 2025-10-24 | 125.50 | 131.00 | 125.00 | 125.00 | 122.81 | 12,393 |
| 2025-10-23 | 125.00 | 136.50 | 125.00 | 125.00 | 122.81 | 11,671 |
| 2025-10-22 | 130.08 | 132.50 | 129.55 | 130.50 | 128.21 | 12,005 |
| 2025-10-21 | 129.00 | 136.50 | 125.50 | 129.00 | 126.74 | 6,892 |
| 2025-10-20 | 130.00 | 132.11 | 129.08 | 130.00 | 127.72 | 7,600 |
| 2025-10-17 | 136.50 | 136.50 | 128.48 | 135.00 | 132.63 | 56,216 |
| 2025-10-16 | 130.00 | 134.29 | 125.50 | 130.50 | 128.21 | 26,696 |
| 2025-10-15 | 130.00 | 130.99 | 125.50 | 129.50 | 127.23 | 25,070 |
| 2025-10-14 | 125.50 | 132.00 | 125.00 | 125.00 | 122.81 | 58,022 |
| 2025-10-13 | 133.00 | 133.00 | 127.51 | 128.25 | 126.00 | 20,406 |
| 2025-10-10 | 131.00 | 136.00 | 125.00 | 133.50 | 131.16 | 91,955 |
| 2025-10-09 | 133.00 | 134.50 | 126.84 | 133.00 | 130.67 | 136,111 |
| 2025-10-08 | 128.00 | 135.00 | 126.50 | 126.50 | 124.28 | 21,657 |
| 2025-10-07 | 134.50 | 136.50 | 129.50 | 129.50 | 127.23 | 81,030 |
| 2025-10-06 | 135.00 | 139.41 | 134.00 | 135.50 | 133.12 | 24,261 |
| 2025-10-03 | 134.00 | 139.40 | 134.00 | 134.00 | 131.65 | 5,030 |
| 2025-10-02 | 137.00 | 139.40 | 135.00 | 137.00 | 134.60 | 9,619 |
| 2025-10-01 | 136.00 | 137.85 | 135.21 | 136.00 | 133.61 | 9,772 |
| 2025-09-30 | 134.00 | 142.55 | 134.00 | 137.00 | 134.60 | 112,662 |
| 2025-09-29 | 138.50 | 142.00 | 134.00 | 134.00 | 131.65 | 64,019 |
| 2025-09-26 | 142.00 | 145.00 | 138.50 | 138.50 | 136.07 | 183,131 |
| 2025-09-25 | 146.00 | 149.50 | 143.28 | 146.00 | 143.44 | 3,823 |
| 2025-09-24 | 148.00 | 149.50 | 143.00 | 145.00 | 142.45 | 58,613 |
| 2025-09-23 | 146.00 | 149.00 | 143.00 | 148.00 | 145.40 | 32,556 |
| 2025-09-22 | 143.00 | 149.00 | 139.25 | 149.00 | 146.38 | 31,720 |
| 2025-09-19 | 142.00 | 146.00 | 136.00 | 146.00 | 143.44 | 121,401 |
| 2025-09-18 | 142.00 | 142.00 | 136.00 | 136.00 | 133.61 | 21,525 |
| 2025-09-17 | 141.00 | 142.00 | 138.00 | 141.00 | 138.53 | 41,926 |
| 2025-09-16 | 142.00 | 142.00 | 133.50 | 142.00 | 139.51 | 9,581 |
| 2025-09-15 | 140.00 | 140.85 | 134.50 | 140.00 | 137.54 | 53,050 |
| 2025-09-12 | 141.50 | 141.50 | 133.84 | 141.50 | 139.02 | 14,674 |
| 2025-09-11 | 134.00 | 140.00 | 134.00 | 134.00 | 131.65 | 61,026 |
| 2025-09-10 | 140.00 | 140.00 | 133.50 | 140.00 | 137.54 | 6,639 |
| 2025-09-09 | 140.00 | 140.74 | 138.98 | 140.00 | 137.54 | 1,977 |
| 2025-09-08 | 142.00 | 142.00 | 131.50 | 136.50 | 134.10 | 28,320 |
| 2025-09-05 | 141.50 | 142.00 | 137.00 | 137.00 | 134.60 | 12,541 |
| 2025-09-04 | 140.00 | 141.50 | 135.62 | 140.00 | 137.54 | 5,117 |
| 2025-09-03 | 141.00 | 141.50 | 135.50 | 141.00 | 138.53 | 10,848 |
| 2025-09-02 | 131.00 | 136.50 | 131.00 | 136.50 | 134.10 | 182,726 |
| 2025-09-01 | 138.50 | 140.95 | 130.50 | 130.50 | 128.21 | 89,488 |
| 2025-08-29 | 136.00 | 140.50 | 136.00 | 136.00 | 133.61 | 33,113 |
| 2025-08-28 | 136.00 | 142.50 | 136.00 | 136.00 | 133.61 | 62,003 |
| 2025-08-27 | 140.00 | 149.50 | 135.00 | 135.00 | 132.63 | 69,972 |
| 2025-08-26 | 140.50 | 149.50 | 140.00 | 140.00 | 137.54 | 23,480 |
| 2025-08-22 | 149.50 | 150.00 | 140.50 | 150.00 | 147.37 | 113,978 |
| 2025-08-21 | 145.00 | 151.50 | 140.50 | 146.00 | 143.44 | 6,827 |
| 2025-08-20 | 146.00 | 151.00 | 142.00 | 151.00 | 148.35 | 18,120 |
| 2025-08-19 | 145.00 | 148.00 | 140.50 | 146.50 | 143.93 | 184,563 |
| 2025-08-18 | 151.50 | 151.50 | 143.29 | 145.00 | 142.45 | 8,321 |
| 2025-08-15 | 140.00 | 151.50 | 140.00 | 144.00 | 141.47 | 14,824 |
| 2025-08-14 | 146.50 | 147.00 | 140.00 | 147.00 | 144.42 | 33,739 |
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.