Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 143.00 | 147.00 | 141.00 | 146.00 | 143.44 | 72,543 |
| 2025-05-19 | 141.00 | 145.00 | 135.57 | 140.50 | 138.03 | 32,767 |
| 2025-05-16 | 141.00 | 141.26 | 140.00 | 140.50 | 138.03 | 29,245 |
| 2025-05-15 | 145.00 | 145.00 | 138.50 | 141.75 | 139.26 | 36,733 |
| 2025-05-14 | 135.00 | 146.63 | 135.00 | 146.00 | 142.26 | 44,241 |
| 2025-05-13 | 135.00 | 137.00 | 129.00 | 132.25 | 128.86 | 27,978 |
| 2025-05-12 | 132.00 | 134.00 | 129.50 | 134.00 | 130.57 | 99,288 |
| 2025-05-09 | 130.00 | 130.08 | 127.00 | 128.50 | 125.21 | 170,041 |
| 2025-05-08 | 129.50 | 132.00 | 128.00 | 129.00 | 125.69 | 86,849 |
| 2025-05-07 | 129.50 | 132.00 | 128.30 | 129.00 | 125.69 | 602,918 |
| 2025-05-06 | 125.50 | 132.50 | 125.50 | 129.00 | 125.69 | 231,204 |
| 2025-05-02 | 127.00 | 132.49 | 125.96 | 129.00 | 125.69 | 84,265 |
| 2025-05-01 | 129.00 | 132.50 | 127.00 | 129.00 | 125.69 | 78,840 |
| 2025-04-30 | 127.50 | 132.50 | 127.00 | 127.50 | 124.23 | 95,159 |
| 2025-04-29 | 126.50 | 129.50 | 125.90 | 126.50 | 123.26 | 114,514 |
| 2025-04-28 | 125.00 | 134.50 | 125.00 | 127.50 | 124.23 | 81,358 |
| 2025-04-25 | 127.50 | 134.50 | 127.50 | 130.00 | 126.67 | 45,123 |
| 2025-04-24 | 127.00 | 134.50 | 127.00 | 127.00 | 123.75 | 83,749 |
| 2025-04-23 | 133.50 | 135.01 | 126.00 | 127.00 | 123.75 | 126,080 |
| 2025-04-22 | 129.50 | 140.00 | 120.50 | 132.00 | 128.62 | 73,473 |
| 2025-04-17 | 130.00 | 130.00 | 122.50 | 130.00 | 126.67 | 8,095 |
| 2025-04-16 | 127.00 | 129.50 | 120.50 | 127.00 | 123.75 | 7,896 |
| 2025-04-15 | 125.00 | 129.50 | 120.50 | 125.00 | 121.80 | 23,106 |
| 2025-04-14 | 127.00 | 128.66 | 123.00 | 127.00 | 123.75 | 21,930 |
| 2025-04-11 | 125.00 | 125.00 | 123.58 | 125.00 | 121.80 | 171,562 |
| 2025-04-10 | 124.50 | 126.50 | 120.50 | 125.00 | 121.80 | 67,466 |
| 2025-04-09 | 119.50 | 124.50 | 115.70 | 117.00 | 114.00 | 51,306 |
| 2025-04-08 | 122.50 | 124.50 | 121.00 | 121.00 | 117.90 | 79,008 |
| 2025-04-07 | 122.00 | 125.00 | 113.49 | 123.50 | 120.33 | 71,358 |
| 2025-04-04 | 122.00 | 131.50 | 122.00 | 130.00 | 126.67 | 37,640 |
| 2025-04-03 | 124.00 | 132.80 | 124.00 | 129.50 | 126.18 | 88,683 |
| 2025-04-02 | 125.50 | 131.50 | 125.00 | 126.00 | 122.77 | 115,160 |
| 2025-04-01 | 125.50 | 128.18 | 125.50 | 126.00 | 122.77 | 48,478 |
| 2025-03-31 | 130.00 | 130.00 | 125.50 | 127.00 | 123.75 | 68,777 |
| 2025-03-28 | 132.00 | 132.00 | 125.50 | 130.00 | 126.67 | 5,881 |
| 2025-03-27 | 128.50 | 131.50 | 126.26 | 130.00 | 126.67 | 37,501 |
| 2025-03-26 | 131.50 | 131.50 | 126.10 | 131.50 | 128.13 | 51,244 |
| 2025-03-25 | 131.00 | 132.00 | 127.90 | 132.00 | 128.62 | 28,074 |
| 2025-03-24 | 129.50 | 132.00 | 125.89 | 132.00 | 128.62 | 146,374 |
| 2025-03-21 | 130.00 | 132.50 | 124.50 | 131.50 | 128.13 | 300,307 |
| 2025-03-20 | 131.00 | 131.00 | 125.06 | 131.00 | 127.64 | 33,510 |
| 2025-03-19 | 125.00 | 132.50 | 125.00 | 128.50 | 125.21 | 22,606 |
| 2025-03-18 | 125.50 | 132.50 | 123.55 | 125.00 | 121.80 | 120,362 |
| 2025-03-17 | 135.00 | 135.50 | 125.00 | 125.00 | 121.80 | 28,594 |
| 2025-03-14 | 134.00 | 134.00 | 125.50 | 133.50 | 130.08 | 10,892 |
| 2025-03-13 | 127.50 | 135.50 | 127.00 | 127.00 | 123.75 | 37,401 |
| 2025-03-12 | 134.50 | 135.00 | 127.00 | 127.00 | 123.75 | 42,232 |
| 2025-03-11 | 126.00 | 135.00 | 125.50 | 130.25 | 126.91 | 31,087 |
| 2025-03-10 | 134.50 | 135.00 | 126.00 | 132.50 | 129.10 | 79,173 |
| 2025-03-07 | 133.50 | 134.00 | 130.00 | 130.00 | 126.67 | 61,673 |
| 2025-03-06 | 137.00 | 141.50 | 133.00 | 133.00 | 129.59 | 47,060 |
| 2025-03-05 | 136.00 | 141.50 | 133.00 | 133.00 | 129.59 | 35,211 |
| 2025-03-04 | 136.00 | 139.74 | 133.00 | 133.00 | 129.59 | 104,490 |
| 2025-03-03 | 138.00 | 141.50 | 137.06 | 138.00 | 134.46 | 24,845 |
| 2025-02-28 | 135.00 | 142.00 | 135.00 | 142.00 | 138.36 | 84,937 |
| 2025-02-27 | 135.00 | 141.50 | 135.00 | 135.50 | 132.03 | 15,517 |
| 2025-02-26 | 138.00 | 143.30 | 134.50 | 134.50 | 131.05 | 55,831 |
| 2025-02-25 | 145.00 | 145.00 | 135.50 | 144.50 | 140.80 | 48,426 |
| 2025-02-24 | 145.00 | 145.00 | 139.46 | 145.00 | 141.28 | 22,994 |
| 2025-02-21 | 141.50 | 141.50 | 137.80 | 139.50 | 135.92 | 33,588 |
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.