Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 139.50 | 143.50 | 137.07 | 137.50 | 133.98 | 47,516 |
| 2025-02-19 | 135.00 | 140.50 | 135.00 | 137.00 | 133.49 | 52,026 |
| 2025-02-18 | 143.00 | 143.82 | 136.00 | 136.00 | 132.51 | 92,174 |
| 2025-02-17 | 142.00 | 145.50 | 135.57 | 145.00 | 141.28 | 291,031 |
| 2025-02-14 | 135.00 | 143.00 | 132.30 | 138.50 | 134.95 | 378,512 |
| 2025-02-13 | 133.00 | 133.00 | 127.85 | 129.00 | 125.69 | 1,690 |
| 2025-02-12 | 133.00 | 135.00 | 129.00 | 131.75 | 128.37 | 91,757 |
| 2025-02-11 | 132.00 | 134.55 | 128.00 | 128.00 | 124.72 | 21,153 |
| 2025-02-10 | 126.50 | 131.83 | 124.38 | 130.25 | 126.91 | 15,560 |
| 2025-02-07 | 125.00 | 129.50 | 125.00 | 129.50 | 126.18 | 228,423 |
| 2025-02-06 | 126.00 | 127.42 | 125.00 | 125.00 | 121.80 | 46,887 |
| 2025-02-05 | 130.00 | 130.00 | 126.00 | 126.25 | 123.01 | 114,833 |
| 2025-02-04 | 126.50 | 128.40 | 125.00 | 125.75 | 122.53 | 32,874 |
| 2025-02-03 | 125.00 | 127.50 | 123.21 | 125.50 | 122.28 | 55,046 |
| 2025-01-31 | 125.50 | 128.50 | 125.50 | 125.50 | 122.28 | 82,176 |
| 2025-01-30 | 127.50 | 128.50 | 127.10 | 127.75 | 124.48 | 152,586 |
| 2025-01-29 | 126.50 | 129.00 | 125.11 | 127.75 | 124.48 | 376,584 |
| 2025-01-28 | 126.00 | 128.00 | 124.48 | 126.50 | 123.26 | 187,637 |
| 2025-01-27 | 124.00 | 126.00 | 123.00 | 124.00 | 120.82 | 1,781 |
| 2025-01-24 | 125.00 | 125.50 | 124.75 | 125.00 | 121.80 | 56,281 |
| 2025-01-23 | 126.00 | 126.00 | 123.00 | 126.00 | 122.77 | 7,844 |
| 2025-01-22 | 126.50 | 126.50 | 124.00 | 124.00 | 118.05 | 52,295 |
| 2025-01-21 | 123.00 | 129.49 | 123.00 | 123.00 | 117.09 | 8,759 |
| 2025-01-20 | 125.00 | 129.50 | 125.00 | 125.00 | 119.00 | 719 |
| 2025-01-17 | 125.50 | 129.00 | 125.00 | 125.25 | 119.24 | 24,580 |
| 2025-01-16 | 128.00 | 134.65 | 121.48 | 128.00 | 121.85 | 3,748,580 |
| 2025-01-15 | 115.00 | 117.00 | 113.50 | 114.75 | 109.24 | 8,832 |
| 2025-01-14 | 110.50 | 114.93 | 109.67 | 112.50 | 107.10 | 31,066 |
| 2025-01-13 | 109.50 | 112.00 | 107.05 | 112.00 | 106.62 | 47,064 |
| 2025-01-10 | 105.50 | 108.50 | 101.35 | 107.00 | 101.86 | 48,421 |
| 2025-01-09 | 109.50 | 109.50 | 101.50 | 101.50 | 96.626 | 41,447 |
| 2025-01-08 | 108.00 | 109.78 | 105.78 | 106.00 | 100.91 | 18,500 |
| 2025-01-07 | 110.00 | 116.50 | 109.50 | 109.50 | 104.24 | 9,307 |
| 2025-01-06 | 116.50 | 116.50 | 110.00 | 110.00 | 104.72 | 21,113 |
| 2025-01-03 | 115.00 | 115.80 | 111.00 | 111.00 | 105.67 | 17,599 |
| 2025-01-02 | 116.50 | 116.50 | 112.56 | 116.50 | 110.91 | 1,705 |
| 2024-12-31 | 117.00 | 117.00 | 117.00 | 117.00 | 111.38 | 40 |
| 2024-12-30 | 117.50 | 117.50 | 114.00 | 114.25 | 108.76 | 11,674 |
| 2024-12-27 | 115.50 | 121.00 | 113.50 | 113.50 | 108.05 | 18,500 |
| 2024-12-24 | 118.00 | 118.00 | 115.44 | 116.75 | 111.14 | 36,878 |
| 2024-12-23 | 119.00 | 122.20 | 118.50 | 118.50 | 112.81 | 48,141 |
| 2024-12-20 | 119.00 | 122.96 | 119.00 | 120.00 | 114.24 | 4,525 |
| 2024-12-19 | 119.50 | 122.50 | 119.50 | 120.50 | 114.71 | 26,106 |
| 2024-12-18 | 120.50 | 125.00 | 120.50 | 120.50 | 114.71 | 10,258 |
| 2024-12-17 | 117.00 | 126.00 | 117.00 | 121.00 | 115.19 | 31,853 |
| 2024-12-16 | 121.00 | 122.50 | 117.50 | 122.00 | 116.14 | 24,267 |
| 2024-12-13 | 122.00 | 123.00 | 117.64 | 122.50 | 116.62 | 8,752 |
| 2024-12-12 | 112.50 | 126.00 | 112.50 | 123.00 | 117.09 | 111,935 |
| 2024-12-11 | 115.00 | 118.00 | 113.40 | 116.00 | 110.43 | 13,692 |
| 2024-12-10 | 118.00 | 118.50 | 116.32 | 118.50 | 112.81 | 4,119 |
| 2024-12-09 | 118.00 | 118.50 | 115.00 | 118.50 | 112.81 | 11,281 |
| 2024-12-06 | 113.00 | 118.50 | 113.00 | 118.50 | 112.81 | 12,658 |
| 2024-12-05 | 116.00 | 118.03 | 114.00 | 116.00 | 110.43 | 29,564 |
| 2024-12-04 | 115.00 | 115.00 | 114.00 | 115.00 | 109.48 | 5,985 |
| 2024-12-03 | 114.50 | 117.00 | 114.00 | 115.00 | 109.48 | 8,153 |
| 2024-12-02 | 116.00 | 119.50 | 116.00 | 117.50 | 111.86 | 7,249 |
| 2024-11-29 | 119.50 | 119.50 | 114.50 | 117.50 | 111.86 | 4,186 |
| 2024-11-28 | 119.50 | 120.00 | 116.10 | 120.00 | 114.24 | 8,916 |
| 2024-11-27 | 119.50 | 120.00 | 119.50 | 120.00 | 114.24 | 7,366 |
| 2024-11-26 | 119.50 | 120.00 | 115.90 | 120.00 | 114.24 | 4,457 |
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.