Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.63 | 158.50 | 146.00 | 156.00 | 156.00 | 30,221 |
| 2026-10-16 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 46,779 |
| 2026-10-15 | 149.00 | 153.50 | 147.80 | 153.50 | 153.50 | 83,004 |
| 2026-10-14 | 149.00 | 149.00 | 147.31 | 148.50 | 148.50 | 31,595 |
| 2026-10-13 | 148.50 | 149.00 | 142.35 | 147.00 | 147.00 | 65,414 |
| 2026-10-12 | 145.50 | 148.50 | 137.50 | 148.50 | 148.50 | 20,836 |
| 2026-10-09 | 147.00 | 147.00 | 137.00 | 147.00 | 147.00 | 12,379 |
| 2026-10-08 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | 7,906 |
| 2026-10-07 | 145.00 | 147.00 | 140.70 | 147.00 | 147.00 | 35,125 |
| 2026-10-06 | 147.50 | 148.00 | 140.00 | 148.00 | 148.00 | 78,610 |
| 2026-10-05 | 145.00 | 146.00 | 136.50 | 136.50 | 136.50 | 55,133 |
| 2026-10-02 | 144.50 | 145.50 | 140.00 | 144.50 | 144.50 | 61,718 |
| 2026-10-01 | 144.50 | 152.00 | 140.00 | 150.00 | 150.00 | 34,621 |
| 2026-09-30 | 145.00 | 152.00 | 142.61 | 147.00 | 147.00 | 197,343 |
| 2026-09-29 | 136.00 | 144.50 | 136.00 | 140.00 | 140.00 | 21,080 |
| 2026-09-28 | 138.00 | 140.22 | 137.00 | 139.00 | 139.00 | 35,823 |
| 2026-09-25 | 138.00 | 145.00 | 137.00 | 141.00 | 141.00 | 2,827 |
| 2026-09-24 | 140.00 | 144.50 | 137.22 | 140.00 | 140.00 | 2,592 |
| 2026-09-23 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | 37,372 |
| 2026-09-22 | 136.50 | 142.00 | 135.00 | 142.00 | 142.00 | 95,372 |
| 2026-09-21 | 145.00 | 145.00 | 136.50 | 145.00 | 145.00 | 13,381 |
| 2026-09-18 | 140.00 | 144.00 | 135.45 | 144.00 | 144.00 | 61,187 |
| 2026-09-17 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 9,230 |
| 2026-09-16 | 139.50 | 140.50 | 139.20 | 140.50 | 140.50 | 3,620 |
| 2026-09-15 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 23,190 |
| 2026-09-14 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | 21,231 |
| 2026-09-11 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | 3,538 |
| 2026-09-10 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 4,645 |
| 2026-09-09 | 135.00 | 140.00 | 132.87 | 136.00 | 136.00 | 39,573 |
| 2026-09-08 | 139.50 | 139.50 | 134.00 | 134.00 | 134.00 | 6 |
| 2026-09-07 | 134.50 | 139.75 | 130.98 | 133.00 | 133.00 | 8,294 |
| 2026-09-04 | 135.00 | 137.00 | 133.19 | 134.50 | 134.50 | 30,175 |
| 2026-09-03 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 60,835 |
| 2026-09-02 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 10,092 |
| 2026-09-01 | 138.50 | 145.00 | 137.50 | 138.50 | 138.50 | 16,553 |
| 2026-08-28 | 145.00 | 147.00 | 140.50 | 145.00 | 145.00 | 15,143 |
| 2026-08-27 | 143.00 | 143.00 | 139.88 | 140.50 | 140.50 | 9,452 |
| 2026-08-26 | 142.50 | 143.00 | 135.50 | 139.00 | 139.00 | 26,107 |
| 2026-08-25 | 141.00 | 141.50 | 133.50 | 139.00 | 139.00 | 23,339 |
| 2026-08-24 | 143.00 | 147.50 | 139.00 | 139.00 | 139.00 | 39,568 |
| 2026-08-21 | 145.00 | 145.00 | 135.50 | 145.00 | 145.00 | 24,934 |
| 2026-08-20 | 144.00 | 144.00 | 139.48 | 144.00 | 144.00 | 4,556 |
| 2026-08-19 | 143.00 | 143.00 | 135.50 | 143.00 | 143.00 | 9,216 |
| 2026-08-18 | 142.00 | 143.00 | 138.93 | 142.00 | 142.00 | 23,074 |
| 2026-08-17 | 141.00 | 141.00 | 138.71 | 141.00 | 141.00 | 14,508 |
| 2026-08-14 | 139.50 | 140.50 | 139.50 | 140.50 | 140.50 | 10,538 |
| 2026-08-13 | 141.00 | 141.00 | 135.50 | 138.50 | 138.50 | 28,347 |
| 2026-08-12 | 143.00 | 143.00 | 136.78 | 143.00 | 143.00 | 14,797 |
| 2026-08-11 | 136.50 | 142.36 | 136.50 | 142.00 | 142.00 | 57,252 |
| 2026-08-10 | 137.00 | 140.00 | 131.95 | 138.00 | 138.00 | 50,387 |
| 2026-08-07 | 131.00 | 139.50 | 131.00 | 139.50 | 139.50 | 43,643 |
| 2026-08-06 | 136.00 | 138.00 | 131.50 | 137.50 | 137.50 | 29,861 |
| 2026-08-05 | 132.00 | 137.50 | 132.00 | 132.00 | 132.00 | 14,907 |
| 2026-08-04 | 131.50 | 138.00 | 131.00 | 131.00 | 131.00 | 48,542 |
| 2026-08-03 | 135.00 | 135.00 | 125.50 | 125.50 | 125.50 | 29,949 |
| 2026-07-31 | 130.00 | 137.00 | 128.50 | 128.50 | 128.50 | 68,671 |
| 2026-07-30 | 137.00 | 138.00 | 130.88 | 132.00 | 132.00 | 113,448 |
| 2026-07-29 | 136.00 | 138.50 | 132.50 | 132.50 | 132.50 | 7,946 |
| 2026-07-28 | 142.00 | 145.00 | 135.50 | 136.00 | 136.00 | 40,487 |
| 2026-07-27 | 140.00 | 144.75 | 136.50 | 139.00 | 139.00 | 69,097 |
Page 1 of 22 · 1,265 trading daysOlder →
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.