Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 118.00 | 120.00 | 114.50 | 115.00 | 109.48 | 16,830 |
| 2024-11-22 | 121.50 | 121.50 | 120.00 | 121.50 | 115.67 | 6,656 |
| 2024-11-21 | 119.50 | 121.82 | 114.00 | 114.00 | 108.53 | 23,075 |
| 2024-11-20 | 120.00 | 120.00 | 115.52 | 120.00 | 114.24 | 6,854 |
| 2024-11-19 | 120.00 | 120.00 | 117.87 | 118.50 | 112.81 | 7,490 |
| 2024-11-18 | 122.00 | 122.00 | 117.85 | 122.00 | 116.14 | 13,049 |
| 2024-11-15 | 115.50 | 122.00 | 115.50 | 118.00 | 112.33 | 33,745 |
| 2024-11-14 | 124.50 | 124.50 | 115.00 | 120.00 | 114.24 | 61,416 |
| 2024-11-13 | 128.50 | 128.50 | 122.42 | 122.75 | 116.86 | 26,872 |
| 2024-11-12 | 127.50 | 127.50 | 123.00 | 125.75 | 119.71 | 39,679 |
| 2024-11-11 | 128.00 | 128.00 | 121.00 | 121.00 | 115.19 | 14,257 |
| 2024-11-08 | 128.00 | 128.00 | 124.16 | 128.00 | 121.85 | 9,015 |
| 2024-11-07 | 128.00 | 128.00 | 125.00 | 126.25 | 120.19 | 9,819 |
| 2024-11-06 | 121.00 | 128.00 | 120.50 | 128.00 | 121.85 | 48,746 |
| 2024-11-05 | 112.00 | 121.00 | 107.72 | 121.00 | 115.19 | 38,204 |
| 2024-11-04 | 111.00 | 111.20 | 108.00 | 108.50 | 103.29 | 88,438 |
| 2024-11-01 | 110.50 | 110.50 | 107.00 | 107.00 | 101.86 | 6,383 |
| 2024-10-31 | 113.00 | 113.50 | 107.00 | 109.00 | 103.77 | 77,720 |
| 2024-10-30 | 113.00 | 114.00 | 109.39 | 114.00 | 108.53 | 2,782 |
| 2024-10-29 | 111.50 | 111.50 | 109.00 | 109.00 | 103.77 | 106,287 |
| 2024-10-28 | 110.50 | 112.00 | 109.77 | 111.00 | 105.67 | 37,260 |
| 2024-10-25 | 119.50 | 119.50 | 110.50 | 111.00 | 105.67 | 124,889 |
| 2024-10-24 | 118.50 | 120.90 | 114.02 | 115.00 | 109.48 | 55,431 |
| 2024-10-23 | 122.50 | 122.50 | 119.50 | 119.50 | 113.76 | 26,245 |
| 2024-10-22 | 125.50 | 125.98 | 122.25 | 122.25 | 116.38 | 85,013 |
| 2024-10-21 | 129.50 | 129.50 | 125.50 | 125.50 | 119.47 | 3,500 |
| 2024-10-18 | 129.50 | 129.50 | 125.00 | 125.00 | 119.00 | 161,850 |
| 2024-10-17 | 129.50 | 129.50 | 127.55 | 128.25 | 122.09 | 7,001 |
| 2024-10-16 | 129.50 | 131.00 | 129.50 | 131.00 | 124.71 | 17,023 |
| 2024-10-15 | 127.00 | 129.02 | 127.00 | 127.00 | 120.90 | 14,504 |
| 2024-10-14 | 129.50 | 130.00 | 125.80 | 130.00 | 123.76 | 18,240 |
| 2024-10-11 | 129.50 | 129.50 | 127.00 | 127.00 | 120.90 | 45,934 |
| 2024-10-10 | 129.00 | 130.00 | 124.47 | 130.00 | 123.76 | 27,280 |
| 2024-10-09 | 129.50 | 129.50 | 127.86 | 129.50 | 123.28 | 2,622 |
| 2024-10-08 | 133.00 | 133.00 | 129.00 | 132.00 | 125.66 | 15,996 |
| 2024-10-07 | 132.00 | 133.70 | 130.00 | 130.00 | 123.76 | 4,267 |
| 2024-10-04 | 132.50 | 134.50 | 131.50 | 134.50 | 128.04 | 57,756 |
| 2024-10-03 | 136.00 | 136.00 | 132.00 | 132.00 | 125.66 | 40,534 |
| 2024-10-02 | 134.00 | 136.00 | 131.97 | 133.50 | 127.09 | 56,751 |
| 2024-10-01 | 130.50 | 134.00 | 130.50 | 134.00 | 127.56 | 4,848 |
| 2024-09-30 | 125.50 | 135.00 | 120.92 | 132.00 | 125.66 | 132,042 |
| 2024-09-27 | 126.00 | 126.00 | 122.00 | 122.00 | 116.14 | 1,268 |
| 2024-09-26 | 125.50 | 126.00 | 125.40 | 126.00 | 119.95 | 1,888 |
| 2024-09-25 | 126.00 | 126.00 | 125.00 | 126.00 | 119.95 | 10,739 |
| 2024-09-24 | 125.00 | 126.00 | 121.50 | 126.00 | 119.95 | 236,995 |
| 2024-09-23 | 122.50 | 125.00 | 121.00 | 125.00 | 119.00 | 19,138 |
| 2024-09-20 | 123.50 | 124.50 | 118.00 | 124.50 | 118.52 | 37,417 |
| 2024-09-19 | 119.50 | 122.10 | 119.50 | 119.50 | 113.76 | 8,584 |
| 2024-09-18 | 120.00 | 123.50 | 119.17 | 120.00 | 114.24 | 14,276 |
| 2024-09-17 | 119.00 | 122.78 | 119.00 | 120.50 | 114.71 | 23,128 |
| 2024-09-16 | 121.00 | 122.00 | 120.00 | 122.00 | 116.14 | 2,792 |
| 2024-09-13 | 122.00 | 122.00 | 120.72 | 122.00 | 116.14 | 245 |
| 2024-09-12 | 122.00 | 122.00 | 120.37 | 122.00 | 116.14 | 11,386 |
| 2024-09-11 | 120.50 | 122.00 | 118.00 | 122.00 | 116.14 | 19,455 |
| 2024-09-10 | 120.50 | 124.70 | 120.50 | 124.00 | 118.05 | 15,088 |
| 2024-09-09 | 120.00 | 125.54 | 120.00 | 120.00 | 114.24 | 6,717 |
| 2024-09-06 | 120.50 | 127.45 | 120.50 | 120.50 | 114.71 | 19,238 |
| 2024-09-05 | 121.00 | 122.46 | 120.50 | 121.00 | 115.19 | 3,025 |
| 2024-09-04 | 122.50 | 127.50 | 120.10 | 126.50 | 120.43 | 59,666 |
| 2024-09-03 | 124.00 | 126.50 | 124.00 | 124.00 | 118.05 | 2,888 |
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.