2,304.00p-46.00 (-1.96%)16 Sep 2021, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fevertree Drinks PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 15, 20212094.00p2350.00p2053.00p2350.00p1,041,238
Sep 14, 20212147.00p2191.00p2115.00p2138.00p387,510
Sep 13, 20212188.00p2203.00p2153.00p2189.79p31,733
Sep 10, 20212190.00p2198.00p2172.08p2190.00p180,057
Sep 9, 20212208.00p2245.00p2182.00p2182.00p184,521
Sep 8, 20212244.00p2262.00p2205.00p2241.00p134,291
Sep 7, 20212285.00p2290.00p2243.00p2243.00p132,120
Sep 6, 20212316.00p2329.00p2266.00p2285.00p304,606
Sep 3, 20212309.00p2313.00p2267.00p2270.00p163,112
Sep 2, 20212242.00p2317.00p2200.00p2298.00p333,590
Sep 1, 20212259.00p2270.00p2219.00p2238.00p276,133
Aug 31, 20212226.00p2279.00p2202.00p2222.00p538,639
Aug 27, 20212263.00p2305.00p2201.00p2206.00p232,749
Aug 26, 20212247.00p2302.80p2230.00p2251.00p159,673
Aug 25, 20212276.00p2320.00p2249.00p2262.00p153,610
Aug 24, 20212314.00p2315.00p2259.00p2288.00p116,047
Aug 23, 20212274.00p2303.00p2253.00p2280.00p160,089
Aug 20, 20212307.00p2310.00p2260.00p2296.00p174,130
Aug 19, 20212381.00p2385.00p2289.00p2295.00p221,755
Aug 18, 20212392.00p2396.00p2349.00p2355.00p330,298
Aug 17, 20212380.00p2400.00p2344.00p2351.00p108,432
Aug 16, 20212300.00p2372.00p2294.00p2359.00p232,539
Aug 13, 20212398.00p2398.00p2324.00p2326.00p985,606
Aug 12, 20212390.00p2405.00p2365.00p2378.00p102,323
Aug 11, 20212397.00p2397.00p2341.00p2382.00p83,601
Aug 10, 20212370.00p2423.00p2358.00p2372.00p116,657
Aug 9, 20212395.00p2402.00p2341.00p2367.00p261,028
Aug 6, 20212351.00p2434.00p2351.00p2395.00p147,827
Aug 5, 20212430.00p2432.51p2391.00p2422.00p106,509
Aug 4, 20212405.00p2431.00p2385.00p2410.00p186,132
Aug 3, 20212411.00p2437.00p2315.00p2395.00p149,020
Aug 2, 20212405.00p2424.00p2355.00p2406.00p132,682
Jul 30, 20212364.00p2417.00p2334.00p2391.00p132,818
Jul 29, 20212400.00p2413.00p2318.00p2382.00p144,673
Jul 28, 20212283.00p2358.00p2253.00p2340.00p687,377
Jul 27, 20212304.00p2366.00p2234.00p2310.00p568,706
Jul 26, 20212313.00p2339.00p2278.00p2303.00p214,824
Jul 23, 20212300.00p2423.00p2300.00p2322.00p230,886
Jul 22, 20212257.00p2382.00p2232.01p2370.00p501,197
Jul 21, 20212220.00p2298.59p2220.00p2245.00p404,457
Jul 20, 20212296.00p2350.00p2222.00p2273.00p1,288,610
Jul 19, 20212500.00p2551.00p2449.00p2450.00p162,330
Jul 16, 20212475.00p2548.00p2475.00p2501.00p225,363
Jul 15, 20212599.00p2599.00p2506.00p2521.00p210,001
Jul 14, 20212568.00p2568.00p2485.00p2538.00p909,082
Jul 13, 20212599.00p2599.00p2509.65p2520.00p217,336
Jul 12, 20212526.00p2581.00p2518.00p2533.00p118,895
Jul 9, 20212580.00p2584.00p2523.00p2566.00p167,033
Jul 8, 20212542.00p2585.00p2500.00p2522.00p267,342
Jul 7, 20212614.00p2615.00p2557.00p2577.00p263,961
Showing 1 to 50 of 253