Skip to main content
Fevertree Drinks PLC (AIM:FEVR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
890.00
-12.00 (-1.33%)
At close: Mar 5, 2026

Fevertree Drinks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.909.108.908.908.90-1.33%176,015
Mar 4, 20268.999.218.959.029.020.45%248,384
Mar 3, 20269.319.478.978.988.98-4.37%224,611
Mar 2, 20269.509.519.289.399.39-1.47%207,145
Feb 27, 20269.499.709.419.539.53-327,533
Feb 26, 20269.609.689.389.539.530.21%215,801
Feb 25, 20269.599.599.359.519.51-0.94%212,715
Feb 24, 20269.559.719.489.609.601.27%187,508
Feb 23, 20269.509.579.439.489.48-0.42%194,314
Feb 20, 20269.389.639.259.529.521.28%181,680
Feb 19, 20269.509.509.199.409.400.11%190,333
Feb 18, 20269.519.609.369.399.39-1.26%181,222
Feb 17, 20269.539.699.499.519.51-0.83%260,241
Feb 16, 20269.679.739.569.599.59-1.13%365,127
Feb 13, 20269.659.709.539.709.700.10%233,575
Feb 12, 20269.509.699.489.699.692.22%236,058
Feb 11, 20269.599.709.469.489.481.39%323,812
Feb 10, 20269.259.389.149.359.351.96%198,461
Feb 9, 20269.179.359.099.179.170.66%297,333
Feb 6, 20268.899.148.769.119.112.36%282,509
Feb 5, 20268.858.988.808.908.900.45%185,137
Feb 4, 20268.748.908.638.868.861.14%257,128
Feb 3, 20268.758.998.748.768.76-1.24%470,479
Feb 2, 20268.698.978.698.878.871.84%214,768
Jan 30, 20268.628.808.398.718.711.28%586,149
Jan 29, 20269.469.628.588.608.60-3.80%974,097
Jan 28, 20268.609.028.608.948.940.45%214,965
Jan 27, 20269.079.118.888.908.90-1.22%307,772
Jan 26, 20268.999.198.819.019.010.56%389,075
Jan 23, 20268.989.188.798.968.96-0.33%351,026
Jan 22, 20269.239.238.868.998.991.01%265,646
Jan 21, 20268.768.918.708.908.901.95%188,122
Jan 20, 20268.788.838.638.738.73-0.23%274,700
Jan 19, 20268.818.908.688.758.75-1.13%313,718
Jan 16, 20269.129.238.808.858.85-1.45%268,972
Jan 15, 20268.819.188.808.988.981.35%485,656
Jan 14, 20268.388.888.388.868.865.23%622,986
Jan 13, 20268.268.488.038.428.421.94%273,034
Jan 12, 20268.468.468.148.268.26-0.48%230,560
Jan 9, 20268.358.388.148.308.300.61%150,690
Jan 8, 20268.088.317.928.258.252.10%204,185
Jan 7, 20268.008.097.948.088.080.25%327,696
Jan 6, 20268.158.157.948.068.060.37%365,322
Jan 5, 20268.118.127.878.038.03-0.25%339,394
Jan 2, 20268.098.208.008.058.05-1.71%266,564
Dec 31, 20258.158.278.138.198.190.61%65,937
Dec 30, 20258.088.238.008.148.140.25%89,501
Dec 29, 20258.068.158.068.128.12-0.49%164,566
Dec 24, 20258.108.168.078.168.160.74%69,055
Dec 23, 20258.308.308.098.108.10-2.06%152,096
Dec 22, 20258.238.318.108.278.27-0.12%211,879
Dec 19, 20258.308.368.188.288.28-0.60%358,178
Dec 18, 20258.258.438.218.338.330.73%280,564
Dec 17, 20258.178.298.168.278.271.35%903,510
Dec 16, 20258.208.258.148.168.16-0.61%280,374
Dec 15, 20258.398.518.218.218.21-2.15%477,008
Dec 12, 20258.458.458.268.398.391.57%214,346
Dec 11, 20258.028.338.028.268.260.98%211,336
Dec 10, 20258.298.297.978.188.182.63%146,165
Dec 9, 20257.818.077.807.977.970.63%200,461
Dec 8, 20258.308.307.927.927.92-2.34%307,642
Dec 5, 20258.148.288.118.118.11-0.37%307,785
Dec 4, 20258.178.288.058.148.140.99%194,741
Dec 3, 20258.108.157.958.068.060.62%429,808
Dec 2, 20258.248.257.978.018.01-1.72%232,029
Dec 1, 20258.098.188.018.158.151.37%273,819
Nov 28, 20258.298.298.048.048.04-0.50%207,501
Nov 27, 20258.178.177.978.088.081.76%205,606
Nov 26, 20258.138.197.847.947.94-1.73%613,295
Nov 25, 20257.798.107.798.088.082.93%403,835
Nov 24, 20257.887.957.577.857.85-0.38%414,467
Nov 21, 20257.737.907.657.887.882.47%668,509
Nov 20, 20257.837.847.687.697.69-0.65%441,474
Nov 19, 20257.827.877.747.747.74-0.64%807,493
Nov 18, 20257.887.987.707.797.79-1.89%1,639,075
Nov 17, 20258.108.127.927.947.94-1.24%644,465
Nov 14, 20258.328.377.968.048.04-2.55%518,776
Nov 13, 20258.388.428.258.258.25-2.37%1,414,387
Nov 12, 20258.138.478.138.458.450.36%267,232
Nov 11, 20258.458.478.338.428.420.48%275,037
Nov 10, 20258.338.388.228.388.381.70%332,550
Nov 7, 20258.268.308.128.248.240.86%240,848
Nov 6, 20258.358.498.098.178.17-2.04%498,926
Nov 5, 20258.498.498.218.348.34-0.60%398,453
Nov 4, 20258.358.548.298.398.390.12%270,118
Nov 3, 20258.428.658.248.388.380.48%268,057
Oct 31, 20258.458.468.308.348.34-1.07%752,229
Oct 30, 20258.578.648.428.438.43-1.75%387,283
Oct 29, 20258.468.868.468.588.58-1.27%235,261
Oct 28, 20258.578.798.528.698.691.28%347,554
Oct 27, 20258.548.698.468.588.580.35%312,418
Oct 24, 20258.578.658.488.558.55-0.47%240,935
Oct 23, 20258.778.778.568.598.59-2.05%206,270
Oct 22, 20258.728.778.638.778.770.57%370,688
Oct 21, 20258.568.798.568.728.720.58%175,697
Oct 20, 20258.708.818.618.678.67-0.46%241,627
Oct 17, 20258.908.908.588.718.71-0.34%429,369
Oct 16, 20258.548.828.508.748.742.82%511,132
Oct 15, 20258.158.528.158.508.504.68%555,567
Oct 14, 20258.158.328.058.128.123.18%514,666