1. Share Prices

  2. Fevara PLC (FVA)

134.00p+3.00 (+2.29%)11 Dec 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fevara PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025131.73p135.29p131.50p134.00p50,834
Dec 10, 2025129.00p134.50p127.64p131.00p36,710
Dec 9, 2025130.00p130.50p129.00p129.00p41,592
Dec 8, 2025130.00p134.84p128.00p128.00p5,386
Dec 5, 2025137.50p137.50p130.47p132.75p10,368
Dec 4, 2025133.00p133.00p129.65p130.50p22,003
Dec 3, 2025130.50p139.50p129.00p133.00p28,274
Dec 1, 2025130.50p139.50p130.50p135.75p16,180
Nov 28, 2025134.80p139.50p134.80p136.25p2,009
Nov 27, 2025130.50p134.80p130.50p135.00p8,021
Nov 26, 2025130.00p131.45p130.00p134.25p12,500
Nov 25, 2025131.65p131.65p130.50p135.25p34,274
Nov 24, 2025130.00p134.25p130.00p130.00p38,571
Nov 21, 2025130.50p130.50p130.50p134.50p15
Nov 20, 2025133.00p136.00p132.63p132.00p20,330
Nov 19, 2025135.00p136.58p134.66p135.00p4,175
Nov 18, 2025134.00p137.50p133.20p133.75p5,995
Nov 17, 2025134.00p134.00p125.50p132.00p15,760
Nov 14, 2025127.50p133.15p126.81p131.50p71,417
Nov 13, 2025132.00p132.00p125.50p128.00p36,546
Nov 12, 2025128.51p130.00p127.08p129.00p5,168
Nov 11, 2025129.00p133.45p129.00p130.25p51,953
Nov 10, 2025130.00p134.00p126.31p134.00p34,646
Nov 7, 2025132.00p133.00p125.50p129.00p121,339
Nov 6, 2025130.32p130.32p127.08p129.00p6,033
Nov 5, 2025128.00p132.00p125.40p127.00p1,394
Nov 4, 2025127.51p132.00p126.07p129.50p3,313
Nov 3, 2025126.50p132.00p123.00p132.00p49,463
Oct 31, 2025125.50p136.00p121.00p121.00p109,620
Oct 30, 2025130.00p133.70p130.00p131.25p1,077
Oct 29, 2025128.00p134.00p126.60p133.00p25,083
Oct 28, 2025125.00p131.00p125.00p128.00p9,024
Oct 27, 2025130.00p134.00p125.00p125.00p2,937
Oct 24, 2025125.50p131.00p125.00p125.00p12,393
Oct 23, 2025125.00p136.50p125.00p125.00p11,671
Oct 22, 2025130.08p132.50p129.55p130.50p12,005
Oct 21, 2025129.00p136.50p125.50p129.00p6,892
Oct 20, 2025130.00p132.11p129.08p130.00p7,600
Oct 17, 2025136.50p136.50p128.47p135.00p56,216
Oct 16, 2025130.00p134.29p125.50p130.50p26,696
Oct 15, 2025130.00p130.99p125.50p129.50p25,070
Oct 14, 2025125.50p132.00p125.00p125.00p58,022
Oct 13, 2025133.00p133.00p127.51p128.25p20,406
Oct 10, 2025131.00p136.00p125.00p133.50p91,955
Oct 9, 2025133.00p134.50p126.84p133.00p136,111
Oct 8, 2025128.00p135.00p126.50p126.50p21,657
Oct 7, 2025134.50p136.50p129.50p129.50p81,030
Oct 6, 2025135.00p139.41p134.00p135.50p24,261
Oct 3, 2025134.00p139.40p134.00p134.00p5,030
Oct 2, 2025137.00p139.40p135.00p137.00p9,619
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.