Fevertree Drinks PLC (AIM:FEVR)
890.00
-12.00 (-1.33%)
At close: Mar 5, 2026
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.90 | 9.10 | 8.90 | 8.90 | 8.90 | -1.33% | 176,015 |
| Mar 4, 2026 | 8.99 | 9.21 | 8.95 | 9.02 | 9.02 | 0.45% | 248,384 |
| Mar 3, 2026 | 9.31 | 9.47 | 8.97 | 8.98 | 8.98 | -4.37% | 224,611 |
| Mar 2, 2026 | 9.50 | 9.51 | 9.28 | 9.39 | 9.39 | -1.47% | 207,145 |
| Feb 27, 2026 | 9.49 | 9.70 | 9.41 | 9.53 | 9.53 | - | 327,533 |
| Feb 26, 2026 | 9.60 | 9.68 | 9.38 | 9.53 | 9.53 | 0.21% | 215,801 |
| Feb 25, 2026 | 9.59 | 9.59 | 9.35 | 9.51 | 9.51 | -0.94% | 212,715 |
| Feb 24, 2026 | 9.55 | 9.71 | 9.48 | 9.60 | 9.60 | 1.27% | 187,508 |
| Feb 23, 2026 | 9.50 | 9.57 | 9.43 | 9.48 | 9.48 | -0.42% | 194,314 |
| Feb 20, 2026 | 9.38 | 9.63 | 9.25 | 9.52 | 9.52 | 1.28% | 181,680 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.19 | 9.40 | 9.40 | 0.11% | 190,333 |
| Feb 18, 2026 | 9.51 | 9.60 | 9.36 | 9.39 | 9.39 | -1.26% | 181,222 |
| Feb 17, 2026 | 9.53 | 9.69 | 9.49 | 9.51 | 9.51 | -0.83% | 260,241 |
| Feb 16, 2026 | 9.67 | 9.73 | 9.56 | 9.59 | 9.59 | -1.13% | 365,127 |
| Feb 13, 2026 | 9.65 | 9.70 | 9.53 | 9.70 | 9.70 | 0.10% | 233,575 |
| Feb 12, 2026 | 9.50 | 9.69 | 9.48 | 9.69 | 9.69 | 2.22% | 236,058 |
| Feb 11, 2026 | 9.59 | 9.70 | 9.46 | 9.48 | 9.48 | 1.39% | 323,812 |
| Feb 10, 2026 | 9.25 | 9.38 | 9.14 | 9.35 | 9.35 | 1.96% | 198,461 |
| Feb 9, 2026 | 9.17 | 9.35 | 9.09 | 9.17 | 9.17 | 0.66% | 297,333 |
| Feb 6, 2026 | 8.89 | 9.14 | 8.76 | 9.11 | 9.11 | 2.36% | 282,509 |
| Feb 5, 2026 | 8.85 | 8.98 | 8.80 | 8.90 | 8.90 | 0.45% | 185,137 |
| Feb 4, 2026 | 8.74 | 8.90 | 8.63 | 8.86 | 8.86 | 1.14% | 257,128 |
| Feb 3, 2026 | 8.75 | 8.99 | 8.74 | 8.76 | 8.76 | -1.24% | 470,479 |
| Feb 2, 2026 | 8.69 | 8.97 | 8.69 | 8.87 | 8.87 | 1.84% | 214,768 |
| Jan 30, 2026 | 8.62 | 8.80 | 8.39 | 8.71 | 8.71 | 1.28% | 586,149 |
| Jan 29, 2026 | 9.46 | 9.62 | 8.58 | 8.60 | 8.60 | -3.80% | 974,097 |
| Jan 28, 2026 | 8.60 | 9.02 | 8.60 | 8.94 | 8.94 | 0.45% | 214,965 |
| Jan 27, 2026 | 9.07 | 9.11 | 8.88 | 8.90 | 8.90 | -1.22% | 307,772 |
| Jan 26, 2026 | 8.99 | 9.19 | 8.81 | 9.01 | 9.01 | 0.56% | 389,075 |
| Jan 23, 2026 | 8.98 | 9.18 | 8.79 | 8.96 | 8.96 | -0.33% | 351,026 |
| Jan 22, 2026 | 9.23 | 9.23 | 8.86 | 8.99 | 8.99 | 1.01% | 265,646 |
| Jan 21, 2026 | 8.76 | 8.91 | 8.70 | 8.90 | 8.90 | 1.95% | 188,122 |
| Jan 20, 2026 | 8.78 | 8.83 | 8.63 | 8.73 | 8.73 | -0.23% | 274,700 |
| Jan 19, 2026 | 8.81 | 8.90 | 8.68 | 8.75 | 8.75 | -1.13% | 313,718 |
| Jan 16, 2026 | 9.12 | 9.23 | 8.80 | 8.85 | 8.85 | -1.45% | 268,972 |
| Jan 15, 2026 | 8.81 | 9.18 | 8.80 | 8.98 | 8.98 | 1.35% | 485,656 |
| Jan 14, 2026 | 8.38 | 8.88 | 8.38 | 8.86 | 8.86 | 5.23% | 622,986 |
| Jan 13, 2026 | 8.26 | 8.48 | 8.03 | 8.42 | 8.42 | 1.94% | 273,034 |
| Jan 12, 2026 | 8.46 | 8.46 | 8.14 | 8.26 | 8.26 | -0.48% | 230,560 |
| Jan 9, 2026 | 8.35 | 8.38 | 8.14 | 8.30 | 8.30 | 0.61% | 150,690 |
| Jan 8, 2026 | 8.08 | 8.31 | 7.92 | 8.25 | 8.25 | 2.10% | 204,185 |
| Jan 7, 2026 | 8.00 | 8.09 | 7.94 | 8.08 | 8.08 | 0.25% | 327,696 |
| Jan 6, 2026 | 8.15 | 8.15 | 7.94 | 8.06 | 8.06 | 0.37% | 365,322 |
| Jan 5, 2026 | 8.11 | 8.12 | 7.87 | 8.03 | 8.03 | -0.25% | 339,394 |
| Jan 2, 2026 | 8.09 | 8.20 | 8.00 | 8.05 | 8.05 | -1.71% | 266,564 |
| Dec 31, 2025 | 8.15 | 8.27 | 8.13 | 8.19 | 8.19 | 0.61% | 65,937 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.00 | 8.14 | 8.14 | 0.25% | 89,501 |
| Dec 29, 2025 | 8.06 | 8.15 | 8.06 | 8.12 | 8.12 | -0.49% | 164,566 |
| Dec 24, 2025 | 8.10 | 8.16 | 8.07 | 8.16 | 8.16 | 0.74% | 69,055 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.09 | 8.10 | 8.10 | -2.06% | 152,096 |
| Dec 22, 2025 | 8.23 | 8.31 | 8.10 | 8.27 | 8.27 | -0.12% | 211,879 |
| Dec 19, 2025 | 8.30 | 8.36 | 8.18 | 8.28 | 8.28 | -0.60% | 358,178 |
| Dec 18, 2025 | 8.25 | 8.43 | 8.21 | 8.33 | 8.33 | 0.73% | 280,564 |
| Dec 17, 2025 | 8.17 | 8.29 | 8.16 | 8.27 | 8.27 | 1.35% | 903,510 |
| Dec 16, 2025 | 8.20 | 8.25 | 8.14 | 8.16 | 8.16 | -0.61% | 280,374 |
| Dec 15, 2025 | 8.39 | 8.51 | 8.21 | 8.21 | 8.21 | -2.15% | 477,008 |
| Dec 12, 2025 | 8.45 | 8.45 | 8.26 | 8.39 | 8.39 | 1.57% | 214,346 |
| Dec 11, 2025 | 8.02 | 8.33 | 8.02 | 8.26 | 8.26 | 0.98% | 211,336 |
| Dec 10, 2025 | 8.29 | 8.29 | 7.97 | 8.18 | 8.18 | 2.63% | 146,165 |
| Dec 9, 2025 | 7.81 | 8.07 | 7.80 | 7.97 | 7.97 | 0.63% | 200,461 |
| Dec 8, 2025 | 8.30 | 8.30 | 7.92 | 7.92 | 7.92 | -2.34% | 307,642 |
| Dec 5, 2025 | 8.14 | 8.28 | 8.11 | 8.11 | 8.11 | -0.37% | 307,785 |
| Dec 4, 2025 | 8.17 | 8.28 | 8.05 | 8.14 | 8.14 | 0.99% | 194,741 |
| Dec 3, 2025 | 8.10 | 8.15 | 7.95 | 8.06 | 8.06 | 0.62% | 429,808 |
| Dec 2, 2025 | 8.24 | 8.25 | 7.97 | 8.01 | 8.01 | -1.72% | 232,029 |
| Dec 1, 2025 | 8.09 | 8.18 | 8.01 | 8.15 | 8.15 | 1.37% | 273,819 |
| Nov 28, 2025 | 8.29 | 8.29 | 8.04 | 8.04 | 8.04 | -0.50% | 207,501 |
| Nov 27, 2025 | 8.17 | 8.17 | 7.97 | 8.08 | 8.08 | 1.76% | 205,606 |
| Nov 26, 2025 | 8.13 | 8.19 | 7.84 | 7.94 | 7.94 | -1.73% | 613,295 |
| Nov 25, 2025 | 7.79 | 8.10 | 7.79 | 8.08 | 8.08 | 2.93% | 403,835 |
| Nov 24, 2025 | 7.88 | 7.95 | 7.57 | 7.85 | 7.85 | -0.38% | 414,467 |
| Nov 21, 2025 | 7.73 | 7.90 | 7.65 | 7.88 | 7.88 | 2.47% | 668,509 |
| Nov 20, 2025 | 7.83 | 7.84 | 7.68 | 7.69 | 7.69 | -0.65% | 441,474 |
| Nov 19, 2025 | 7.82 | 7.87 | 7.74 | 7.74 | 7.74 | -0.64% | 807,493 |
| Nov 18, 2025 | 7.88 | 7.98 | 7.70 | 7.79 | 7.79 | -1.89% | 1,639,075 |
| Nov 17, 2025 | 8.10 | 8.12 | 7.92 | 7.94 | 7.94 | -1.24% | 644,465 |
| Nov 14, 2025 | 8.32 | 8.37 | 7.96 | 8.04 | 8.04 | -2.55% | 518,776 |
| Nov 13, 2025 | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | -2.37% | 1,414,387 |
| Nov 12, 2025 | 8.13 | 8.47 | 8.13 | 8.45 | 8.45 | 0.36% | 267,232 |
| Nov 11, 2025 | 8.45 | 8.47 | 8.33 | 8.42 | 8.42 | 0.48% | 275,037 |
| Nov 10, 2025 | 8.33 | 8.38 | 8.22 | 8.38 | 8.38 | 1.70% | 332,550 |
| Nov 7, 2025 | 8.26 | 8.30 | 8.12 | 8.24 | 8.24 | 0.86% | 240,848 |
| Nov 6, 2025 | 8.35 | 8.49 | 8.09 | 8.17 | 8.17 | -2.04% | 498,926 |
| Nov 5, 2025 | 8.49 | 8.49 | 8.21 | 8.34 | 8.34 | -0.60% | 398,453 |
| Nov 4, 2025 | 8.35 | 8.54 | 8.29 | 8.39 | 8.39 | 0.12% | 270,118 |
| Nov 3, 2025 | 8.42 | 8.65 | 8.24 | 8.38 | 8.38 | 0.48% | 268,057 |
| Oct 31, 2025 | 8.45 | 8.46 | 8.30 | 8.34 | 8.34 | -1.07% | 752,229 |
| Oct 30, 2025 | 8.57 | 8.64 | 8.42 | 8.43 | 8.43 | -1.75% | 387,283 |
| Oct 29, 2025 | 8.46 | 8.86 | 8.46 | 8.58 | 8.58 | -1.27% | 235,261 |
| Oct 28, 2025 | 8.57 | 8.79 | 8.52 | 8.69 | 8.69 | 1.28% | 347,554 |
| Oct 27, 2025 | 8.54 | 8.69 | 8.46 | 8.58 | 8.58 | 0.35% | 312,418 |
| Oct 24, 2025 | 8.57 | 8.65 | 8.48 | 8.55 | 8.55 | -0.47% | 240,935 |
| Oct 23, 2025 | 8.77 | 8.77 | 8.56 | 8.59 | 8.59 | -2.05% | 206,270 |
| Oct 22, 2025 | 8.72 | 8.77 | 8.63 | 8.77 | 8.77 | 0.57% | 370,688 |
| Oct 21, 2025 | 8.56 | 8.79 | 8.56 | 8.72 | 8.72 | 0.58% | 175,697 |
| Oct 20, 2025 | 8.70 | 8.81 | 8.61 | 8.67 | 8.67 | -0.46% | 241,627 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.58 | 8.71 | 8.71 | -0.34% | 429,369 |
| Oct 16, 2025 | 8.54 | 8.82 | 8.50 | 8.74 | 8.74 | 2.82% | 511,132 |
| Oct 15, 2025 | 8.15 | 8.52 | 8.15 | 8.50 | 8.50 | 4.68% | 555,567 |
| Oct 14, 2025 | 8.15 | 8.32 | 8.05 | 8.12 | 8.12 | 3.18% | 514,666 |