Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 146.50 | 151.00 | 140.00 | 147.00 | 144.42 | 4,199 |
| 2025-08-12 | 140.50 | 150.50 | 140.50 | 144.25 | 141.72 | 48,967 |
| 2025-08-11 | 140.50 | 147.50 | 140.00 | 140.00 | 137.54 | 61,284 |
| 2025-08-08 | 143.55 | 149.50 | 143.55 | 145.00 | 142.45 | 7,993 |
| 2025-08-07 | 145.00 | 151.50 | 140.00 | 140.00 | 137.54 | 11,947 |
| 2025-08-06 | 145.00 | 146.14 | 140.50 | 145.00 | 142.45 | 18,320 |
| 2025-08-05 | 145.50 | 149.60 | 142.00 | 142.00 | 139.51 | 50,530 |
| 2025-08-04 | 147.00 | 155.50 | 145.50 | 150.00 | 147.37 | 28,515 |
| 2025-08-01 | 150.00 | 158.00 | 139.50 | 150.00 | 147.37 | 131,395 |
| 2025-07-31 | 146.00 | 146.00 | 139.00 | 145.00 | 142.45 | 27,217 |
| 2025-07-30 | 141.00 | 149.98 | 141.00 | 141.00 | 138.53 | 4,184 |
| 2025-07-29 | 144.50 | 147.50 | 140.50 | 145.00 | 142.45 | 79,903 |
| 2025-07-28 | 148.50 | 149.00 | 139.50 | 148.00 | 145.40 | 75,640 |
| 2025-07-25 | 143.28 | 148.03 | 139.00 | 141.50 | 139.02 | 12,790 |
| 2025-07-24 | 149.00 | 149.00 | 138.50 | 149.00 | 146.38 | 46,553 |
| 2025-07-23 | 149.00 | 149.00 | 142.00 | 149.00 | 146.38 | 5,856 |
| 2025-07-22 | 145.50 | 145.50 | 140.50 | 143.00 | 140.49 | 37,875 |
| 2025-07-21 | 146.32 | 148.50 | 140.00 | 140.00 | 137.54 | 22,455 |
| 2025-07-18 | 139.50 | 148.50 | 138.00 | 147.00 | 144.42 | 18,414 |
| 2025-07-17 | 140.50 | 143.61 | 138.50 | 138.50 | 136.07 | 157,897 |
| 2025-07-16 | 137.00 | 145.21 | 137.00 | 138.00 | 135.58 | 128,739 |
| 2025-07-15 | 147.50 | 154.50 | 137.00 | 137.00 | 134.60 | 141,367 |
| 2025-07-14 | 148.00 | 155.00 | 146.50 | 150.00 | 147.37 | 32,094 |
| 2025-07-11 | 148.00 | 157.00 | 147.50 | 157.00 | 154.24 | 109,172 |
| 2025-07-10 | 148.00 | 152.50 | 146.00 | 146.00 | 143.44 | 80,274 |
| 2025-07-09 | 150.50 | 154.50 | 148.90 | 151.25 | 148.60 | 41,196 |
| 2025-07-08 | 151.50 | 154.00 | 150.50 | 150.50 | 147.86 | 9,093 |
| 2025-07-07 | 154.00 | 155.45 | 150.50 | 151.50 | 148.84 | 72,414 |
| 2025-07-04 | 153.50 | 156.75 | 153.50 | 154.00 | 151.30 | 37,332 |
| 2025-07-03 | 156.50 | 156.75 | 152.90 | 154.50 | 151.79 | 46,197 |
| 2025-07-02 | 153.00 | 156.00 | 150.50 | 156.00 | 153.26 | 218,271 |
| 2025-07-01 | 151.50 | 154.50 | 142.00 | 154.50 | 151.79 | 145,840 |
| 2025-06-30 | 146.00 | 152.00 | 138.50 | 147.50 | 144.91 | 51,710 |
| 2025-06-27 | 146.00 | 146.00 | 140.70 | 146.00 | 143.44 | 19,868 |
| 2025-06-26 | 140.00 | 140.00 | 137.00 | 140.00 | 137.54 | 607,441 |
| 2025-06-25 | 145.00 | 145.00 | 136.00 | 136.00 | 133.61 | 68,416 |
| 2025-06-24 | 145.00 | 145.00 | 138.50 | 145.00 | 142.45 | 7,792 |
| 2025-06-23 | 138.50 | 144.50 | 136.00 | 138.00 | 135.58 | 35,141 |
| 2025-06-20 | 145.00 | 147.17 | 136.50 | 144.50 | 141.96 | 99,080 |
| 2025-06-19 | 144.50 | 145.00 | 142.35 | 145.00 | 142.45 | 16,459 |
| 2025-06-18 | 149.00 | 150.49 | 142.50 | 142.50 | 140.00 | 43,543 |
| 2025-06-17 | 151.00 | 151.00 | 146.93 | 148.50 | 145.89 | 9,343 |
| 2025-06-16 | 149.50 | 151.50 | 146.38 | 151.50 | 148.84 | 7,332 |
| 2025-06-13 | 147.00 | 153.50 | 146.00 | 148.00 | 145.40 | 79,170 |
| 2025-06-12 | 154.00 | 155.90 | 148.50 | 148.50 | 145.89 | 64,876 |
| 2025-06-11 | 149.00 | 156.00 | 146.60 | 154.00 | 151.30 | 66,252 |
| 2025-06-10 | 151.00 | 154.34 | 150.00 | 150.00 | 147.37 | 170,842 |
| 2025-06-09 | 152.00 | 156.00 | 151.00 | 152.00 | 149.33 | 37,454 |
| 2025-06-06 | 153.50 | 153.50 | 151.00 | 153.00 | 150.31 | 16,172 |
| 2025-06-05 | 150.00 | 156.00 | 149.50 | 156.00 | 153.26 | 32,562 |
| 2025-06-04 | 150.00 | 154.00 | 149.50 | 151.00 | 148.35 | 63,036 |
| 2025-06-03 | 151.00 | 155.50 | 151.00 | 151.00 | 148.35 | 19,661 |
| 2025-06-02 | 147.50 | 155.10 | 147.50 | 154.00 | 151.30 | 79,020 |
| 2025-05-30 | 155.50 | 155.50 | 147.50 | 151.00 | 148.35 | 56,067 |
| 2025-05-29 | 147.00 | 156.00 | 146.93 | 156.00 | 153.26 | 52,474 |
| 2025-05-28 | 146.50 | 154.50 | 146.50 | 150.50 | 147.86 | 74,708 |
| 2025-05-27 | 147.00 | 155.50 | 146.50 | 155.50 | 152.77 | 67,292 |
| 2025-05-23 | 152.50 | 158.50 | 146.00 | 150.00 | 147.37 | 102,231 |
| 2025-05-22 | 152.50 | 158.50 | 148.00 | 155.00 | 152.28 | 76,387 |
| 2025-05-21 | 153.00 | 162.00 | 149.00 | 152.50 | 149.82 | 273,208 |
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.