Fevertree Drinks PLC (AIM:FEVR)
London
· Delayed Price · Currency is GBP · Price in GBX 902.00
+4.00 (0.45%)
At close: Mar 4, 2026
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 899.00 | 921.00 | 895.00 | 902.00 | 902.00 | 0.45% | 248,384 |
| Mar 3, 2026 | 931.00 | 947.00 | 897.00 | 898.00 | 898.00 | -4.37% | 224,611 |
| Mar 2, 2026 | 950.00 | 951.00 | 928.31 | 939.00 | 939.00 | -1.47% | 207,145 |
| Feb 27, 2026 | 949.00 | 970.00 | 941.00 | 953.00 | 953.00 | - | 327,533 |
| Feb 26, 2026 | 960.00 | 968.00 | 938.00 | 953.00 | 953.00 | 0.21% | 215,801 |
| Feb 25, 2026 | 959.00 | 959.00 | 935.00 | 951.00 | 951.00 | -0.94% | 212,715 |
| Feb 24, 2026 | 955.00 | 971.00 | 948.00 | 960.00 | 960.00 | 1.27% | 187,508 |
| Feb 23, 2026 | 950.00 | 957.00 | 943.00 | 948.00 | 948.00 | -0.42% | 194,314 |
| Feb 20, 2026 | 938.00 | 963.00 | 925.00 | 952.00 | 952.00 | 1.28% | 181,680 |
| Feb 19, 2026 | 950.00 | 950.00 | 919.00 | 940.00 | 940.00 | 0.11% | 190,333 |
| Feb 18, 2026 | 951.00 | 960.00 | 936.00 | 939.00 | 939.00 | -1.26% | 181,222 |
| Feb 17, 2026 | 953.00 | 969.00 | 949.00 | 951.00 | 951.00 | -0.83% | 260,241 |
| Feb 16, 2026 | 967.00 | 973.00 | 956.00 | 959.00 | 959.00 | -1.13% | 365,127 |
| Feb 13, 2026 | 965.00 | 970.00 | 952.45 | 970.00 | 970.00 | 0.10% | 233,575 |
| Feb 12, 2026 | 950.00 | 969.00 | 948.00 | 969.00 | 969.00 | 2.22% | 236,058 |
| Feb 11, 2026 | 959.00 | 970.00 | 946.00 | 948.00 | 948.00 | 1.39% | 323,812 |
| Feb 10, 2026 | 925.00 | 938.00 | 913.62 | 935.00 | 935.00 | 1.96% | 198,461 |
| Feb 9, 2026 | 917.00 | 935.00 | 909.00 | 917.00 | 917.00 | 0.66% | 297,333 |
| Feb 6, 2026 | 889.00 | 914.00 | 876.00 | 911.00 | 911.00 | 2.36% | 282,509 |
| Feb 5, 2026 | 885.00 | 898.00 | 880.00 | 890.00 | 890.00 | 0.45% | 185,137 |
| Feb 4, 2026 | 874.00 | 890.00 | 863.00 | 886.00 | 886.00 | 1.14% | 257,128 |
| Feb 3, 2026 | 875.00 | 899.00 | 874.00 | 876.00 | 876.00 | -1.24% | 470,479 |
| Feb 2, 2026 | 869.00 | 897.00 | 869.00 | 887.00 | 887.00 | 1.84% | 214,768 |
| Jan 30, 2026 | 862.00 | 880.00 | 839.00 | 871.00 | 871.00 | 1.28% | 586,149 |
| Jan 29, 2026 | 946.00 | 962.03 | 858.00 | 860.00 | 860.00 | -3.80% | 974,097 |
| Jan 28, 2026 | 860.00 | 902.00 | 860.00 | 894.00 | 894.00 | 0.45% | 214,965 |
| Jan 27, 2026 | 907.00 | 911.00 | 888.00 | 890.00 | 890.00 | -1.22% | 307,772 |
| Jan 26, 2026 | 899.00 | 919.00 | 881.00 | 901.00 | 901.00 | 0.56% | 389,075 |
| Jan 23, 2026 | 898.00 | 918.00 | 879.00 | 896.00 | 896.00 | -0.33% | 351,026 |
| Jan 22, 2026 | 923.00 | 923.00 | 886.00 | 899.00 | 899.00 | 1.01% | 265,646 |
| Jan 21, 2026 | 876.00 | 891.00 | 870.00 | 890.00 | 890.00 | 1.95% | 188,122 |
| Jan 20, 2026 | 878.00 | 883.00 | 863.00 | 873.00 | 873.00 | -0.23% | 274,700 |
| Jan 19, 2026 | 881.00 | 890.00 | 868.00 | 875.00 | 875.00 | -1.13% | 313,718 |
| Jan 16, 2026 | 912.00 | 923.00 | 880.00 | 885.00 | 885.00 | -1.45% | 268,972 |
| Jan 15, 2026 | 881.00 | 918.00 | 880.00 | 898.00 | 898.00 | 1.35% | 485,656 |
| Jan 14, 2026 | 838.00 | 888.00 | 838.00 | 886.00 | 886.00 | 5.23% | 622,986 |
| Jan 13, 2026 | 826.00 | 848.00 | 803.00 | 842.00 | 842.00 | 1.94% | 273,034 |
| Jan 12, 2026 | 846.00 | 846.00 | 814.00 | 826.00 | 826.00 | -0.48% | 230,560 |
| Jan 9, 2026 | 835.00 | 838.00 | 813.74 | 830.00 | 830.00 | 0.61% | 150,690 |
| Jan 8, 2026 | 808.00 | 831.00 | 792.00 | 825.00 | 825.00 | 2.10% | 204,185 |
| Jan 7, 2026 | 800.00 | 809.00 | 794.00 | 808.00 | 808.00 | 0.25% | 327,696 |
| Jan 6, 2026 | 815.00 | 815.00 | 794.00 | 806.00 | 806.00 | 0.37% | 365,322 |
| Jan 5, 2026 | 811.00 | 812.00 | 787.00 | 803.00 | 803.00 | -0.25% | 339,394 |
| Jan 2, 2026 | 809.00 | 820.00 | 800.00 | 805.00 | 805.00 | -1.71% | 266,564 |
| Dec 31, 2025 | 815.00 | 827.00 | 813.00 | 819.00 | 819.00 | 0.61% | 65,937 |
| Dec 30, 2025 | 808.00 | 822.62 | 800.00 | 814.00 | 814.00 | 0.25% | 89,501 |
| Dec 29, 2025 | 806.00 | 815.00 | 806.00 | 812.00 | 812.00 | -0.49% | 164,566 |
| Dec 24, 2025 | 810.00 | 816.00 | 807.00 | 816.00 | 816.00 | 0.74% | 69,055 |
| Dec 23, 2025 | 830.00 | 830.00 | 809.00 | 810.00 | 810.00 | -2.06% | 152,096 |
| Dec 22, 2025 | 823.00 | 831.00 | 810.00 | 827.00 | 827.00 | -0.12% | 211,879 |
| Dec 19, 2025 | 830.00 | 836.00 | 818.00 | 828.00 | 828.00 | -0.60% | 358,178 |
| Dec 18, 2025 | 825.00 | 843.00 | 821.00 | 833.00 | 833.00 | 0.73% | 280,564 |
| Dec 17, 2025 | 817.00 | 829.00 | 816.00 | 827.00 | 827.00 | 1.35% | 903,510 |
| Dec 16, 2025 | 820.00 | 825.00 | 813.68 | 816.00 | 816.00 | -0.61% | 280,374 |
| Dec 15, 2025 | 839.00 | 851.00 | 821.00 | 821.00 | 821.00 | -2.15% | 477,008 |
| Dec 12, 2025 | 845.00 | 845.00 | 826.42 | 839.00 | 839.00 | 1.57% | 214,346 |
| Dec 11, 2025 | 802.00 | 833.00 | 802.00 | 826.00 | 826.00 | 0.98% | 211,336 |
| Dec 10, 2025 | 829.00 | 829.00 | 797.25 | 818.00 | 818.00 | 2.63% | 146,165 |
| Dec 9, 2025 | 781.00 | 807.00 | 780.00 | 797.00 | 797.00 | 0.63% | 200,461 |
| Dec 8, 2025 | 830.00 | 830.00 | 792.00 | 792.00 | 792.00 | -2.34% | 307,642 |
| Dec 5, 2025 | 814.00 | 828.00 | 811.00 | 811.00 | 811.00 | -0.37% | 307,785 |
| Dec 4, 2025 | 817.00 | 828.00 | 805.00 | 814.00 | 814.00 | 0.99% | 194,741 |
| Dec 3, 2025 | 810.00 | 815.00 | 795.00 | 806.00 | 806.00 | 0.62% | 429,808 |
| Dec 2, 2025 | 824.00 | 825.00 | 797.00 | 801.00 | 801.00 | -1.72% | 232,029 |
| Dec 1, 2025 | 809.00 | 818.00 | 801.00 | 815.00 | 815.00 | 1.37% | 273,819 |
| Nov 28, 2025 | 829.00 | 829.00 | 804.00 | 804.00 | 804.00 | -0.50% | 207,501 |
| Nov 27, 2025 | 817.00 | 817.00 | 796.60 | 808.00 | 808.00 | 1.76% | 205,606 |
| Nov 26, 2025 | 813.00 | 819.00 | 784.00 | 794.00 | 794.00 | -1.73% | 613,295 |
| Nov 25, 2025 | 779.00 | 810.00 | 779.00 | 808.00 | 808.00 | 2.93% | 403,835 |
| Nov 24, 2025 | 788.00 | 795.00 | 757.00 | 785.00 | 785.00 | -0.38% | 414,467 |
| Nov 21, 2025 | 773.00 | 790.00 | 765.00 | 788.00 | 788.00 | 2.47% | 668,509 |
| Nov 20, 2025 | 783.00 | 784.00 | 768.00 | 769.00 | 769.00 | -0.65% | 441,474 |
| Nov 19, 2025 | 782.00 | 787.00 | 774.00 | 774.00 | 774.00 | -0.64% | 807,493 |
| Nov 18, 2025 | 788.00 | 798.00 | 770.00 | 779.00 | 779.00 | -1.89% | 1,639,075 |
| Nov 17, 2025 | 810.00 | 812.00 | 792.00 | 794.00 | 794.00 | -1.24% | 644,465 |
| Nov 14, 2025 | 832.00 | 837.00 | 796.00 | 804.00 | 804.00 | -2.55% | 518,776 |
| Nov 13, 2025 | 838.00 | 842.00 | 825.00 | 825.00 | 825.00 | -2.37% | 1,414,387 |
| Nov 12, 2025 | 813.00 | 847.00 | 813.00 | 845.00 | 845.00 | 0.36% | 267,232 |
| Nov 11, 2025 | 845.00 | 847.00 | 833.00 | 842.00 | 842.00 | 0.48% | 275,037 |
| Nov 10, 2025 | 833.00 | 838.00 | 822.00 | 838.00 | 838.00 | 1.70% | 332,550 |
| Nov 7, 2025 | 826.00 | 830.00 | 812.40 | 824.00 | 824.00 | 0.86% | 240,848 |
| Nov 6, 2025 | 835.00 | 849.00 | 809.00 | 817.00 | 817.00 | -2.04% | 498,926 |
| Nov 5, 2025 | 849.00 | 849.00 | 821.00 | 834.00 | 834.00 | -0.60% | 398,453 |
| Nov 4, 2025 | 835.00 | 854.00 | 829.00 | 839.00 | 839.00 | 0.12% | 270,118 |
| Nov 3, 2025 | 842.00 | 865.00 | 824.00 | 838.00 | 838.00 | 0.48% | 268,057 |
| Oct 31, 2025 | 845.00 | 846.00 | 830.00 | 834.00 | 834.00 | -1.07% | 752,229 |
| Oct 30, 2025 | 857.00 | 864.00 | 842.00 | 843.00 | 843.00 | -1.75% | 387,283 |
| Oct 29, 2025 | 846.00 | 885.54 | 846.00 | 858.00 | 858.00 | -1.27% | 235,261 |
| Oct 28, 2025 | 857.00 | 879.00 | 852.00 | 869.00 | 869.00 | 1.28% | 347,554 |
| Oct 27, 2025 | 854.00 | 869.00 | 846.00 | 858.00 | 858.00 | 0.35% | 312,418 |
| Oct 24, 2025 | 857.00 | 865.00 | 848.00 | 855.00 | 855.00 | -0.47% | 240,935 |
| Oct 23, 2025 | 877.00 | 877.00 | 856.00 | 859.00 | 859.00 | -2.05% | 206,270 |
| Oct 22, 2025 | 872.00 | 877.00 | 862.92 | 877.00 | 877.00 | 0.57% | 370,688 |
| Oct 21, 2025 | 856.00 | 878.50 | 856.00 | 872.00 | 872.00 | 0.58% | 175,697 |
| Oct 20, 2025 | 870.00 | 881.00 | 861.00 | 867.00 | 867.00 | -0.46% | 241,627 |
| Oct 17, 2025 | 890.00 | 890.00 | 858.00 | 871.00 | 871.00 | -0.34% | 429,369 |
| Oct 16, 2025 | 854.00 | 882.00 | 850.00 | 874.00 | 874.00 | 2.82% | 511,132 |
| Oct 15, 2025 | 815.00 | 852.00 | 815.00 | 850.00 | 850.00 | 4.68% | 555,567 |
| Oct 14, 2025 | 815.00 | 832.00 | 805.00 | 812.00 | 812.00 | 3.18% | 514,666 |
| Oct 13, 2025 | 786.00 | 809.00 | 781.00 | 787.00 | 787.00 | 0.77% | 466,302 |