1. Share Prices

  2. Fevertree Drinks PLC (FEVR)

1,157.00p+13.00 (+1.14%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fevertree Drinks PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20241151.00p1195.00p1122.00p1157.00p156,156
May 2, 20241150.00p1203.00p1099.93p1144.00p237,133
May 1, 20241083.00p1171.00p1083.00p1110.00p229,707
Apr 30, 20241119.00p1159.00p1100.00p1133.00p255,189
Apr 29, 20241070.00p1136.00p1070.00p1112.00p196,961
Apr 26, 20241080.00p1136.00p1062.00p1093.00p109,995
Apr 25, 20241092.00p1153.00p1074.00p1091.00p144,625
Apr 24, 20241099.00p1149.00p1099.00p1103.00p207,739
Apr 23, 20241050.00p1134.00p1050.00p1102.00p185,394
Apr 22, 20241073.00p1098.00p1073.00p1085.00p177,468
Apr 19, 20241090.00p1090.00p1055.00p1084.00p151,529
Apr 18, 20241090.00p1096.00p1068.88p1079.00p217,622
Apr 17, 20241072.00p1082.00p1062.00p1075.00p141,736
Apr 16, 20241072.00p1086.00p1052.00p1077.00p298,261
Apr 15, 20241077.00p1113.00p1052.00p1090.00p169,066
Apr 12, 20241100.00p1101.00p1066.00p1068.00p182,942
Apr 11, 20241115.00p1140.00p1097.00p1097.00p432,297
Apr 10, 20241105.00p1132.00p1104.00p1108.00p337,060
Apr 9, 20241150.00p1165.00p1107.00p1109.00p261,746
Apr 8, 20241129.00p1158.00p1100.00p1158.00p188,765
Apr 5, 20241117.00p1127.00p1097.00p1101.00p158,244
Apr 4, 20241125.00p1135.17p1120.00p1120.00p178,855
Apr 3, 20241141.00p1163.62p1124.00p1145.00p172,311
Apr 2, 20241206.00p1220.00p1151.00p1154.00p339,559
Mar 28, 20241204.00p1211.00p1176.00p1201.00p257,590
Mar 27, 20241198.00p1211.00p1180.00p1197.00p416,490
Mar 26, 20241099.00p1200.00p1071.00p1198.00p574,258
Mar 25, 20241083.00p1085.00p1053.00p1076.00p374,444
Mar 22, 20241075.00p1094.00p1061.00p1068.00p260,075
Mar 21, 20241100.00p1117.00p1075.00p1077.00p293,504
Mar 20, 20241106.00p1118.00p1089.31p1097.00p191,903
Mar 19, 20241085.00p1115.00p1079.85p1112.00p1,632,651
Mar 18, 20241102.00p1115.00p1095.00p1103.00p232,532
Mar 15, 20241142.00p1151.92p1100.00p1107.00p348,291
Mar 14, 20241198.00p1247.00p1149.57p1150.00p804,667
Mar 13, 20241201.00p1208.00p1189.00p1190.00p291,682
Mar 12, 20241225.00p1225.00p1176.00p1204.00p141,269
Mar 11, 20241170.00p1208.00p1170.00p1207.00p140,937
Mar 8, 20241195.00p1199.00p1163.00p1179.00p373,329
Mar 7, 20241197.00p1199.10p1160.00p1197.00p191,535
Mar 6, 20241165.00p1191.34p1160.00p1171.00p442,629
Mar 5, 20241176.00p1189.00p1164.97p1166.00p354,292
Mar 4, 20241182.00p1185.00p1167.00p1178.00p272,770
Mar 1, 20241150.00p1170.00p1145.00p1167.00p959,538
Feb 29, 20241136.00p1175.00p1134.00p1155.00p636,042
Feb 28, 20241107.00p1149.00p1100.62p1142.00p510,864
Feb 27, 20241069.00p1117.00p1059.00p1117.00p262,741
Feb 26, 20241071.00p1087.00p1050.96p1062.00p222,857
Feb 23, 20241060.00p1093.00p1049.73p1076.00p141,096
Feb 22, 20241030.00p1075.04p1030.00p1060.00p503,302
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.