Fevertree Drinks PLC (AIM:FEVR)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026899.00921.00895.00902.00902.000.45%248,384
Mar 3, 2026931.00947.00897.00898.00898.00-4.37%224,611
Mar 2, 2026950.00951.00928.31939.00939.00-1.47%207,145
Feb 27, 2026949.00970.00941.00953.00953.00-327,533
Feb 26, 2026960.00968.00938.00953.00953.000.21%215,801
Feb 25, 2026959.00959.00935.00951.00951.00-0.94%212,715
Feb 24, 2026955.00971.00948.00960.00960.001.27%187,508
Feb 23, 2026950.00957.00943.00948.00948.00-0.42%194,314
Feb 20, 2026938.00963.00925.00952.00952.001.28%181,680
Feb 19, 2026950.00950.00919.00940.00940.000.11%190,333
Feb 18, 2026951.00960.00936.00939.00939.00-1.26%181,222
Feb 17, 2026953.00969.00949.00951.00951.00-0.83%260,241
Feb 16, 2026967.00973.00956.00959.00959.00-1.13%365,127
Feb 13, 2026965.00970.00952.45970.00970.000.10%233,575
Feb 12, 2026950.00969.00948.00969.00969.002.22%236,058
Feb 11, 2026959.00970.00946.00948.00948.001.39%323,812
Feb 10, 2026925.00938.00913.62935.00935.001.96%198,461
Feb 9, 2026917.00935.00909.00917.00917.000.66%297,333
Feb 6, 2026889.00914.00876.00911.00911.002.36%282,509
Feb 5, 2026885.00898.00880.00890.00890.000.45%185,137
Feb 4, 2026874.00890.00863.00886.00886.001.14%257,128
Feb 3, 2026875.00899.00874.00876.00876.00-1.24%470,479
Feb 2, 2026869.00897.00869.00887.00887.001.84%214,768
Jan 30, 2026862.00880.00839.00871.00871.001.28%586,149
Jan 29, 2026946.00962.03858.00860.00860.00-3.80%974,097
Jan 28, 2026860.00902.00860.00894.00894.000.45%214,965
Jan 27, 2026907.00911.00888.00890.00890.00-1.22%307,772
Jan 26, 2026899.00919.00881.00901.00901.000.56%389,075
Jan 23, 2026898.00918.00879.00896.00896.00-0.33%351,026
Jan 22, 2026923.00923.00886.00899.00899.001.01%265,646
Jan 21, 2026876.00891.00870.00890.00890.001.95%188,122
Jan 20, 2026878.00883.00863.00873.00873.00-0.23%274,700
Jan 19, 2026881.00890.00868.00875.00875.00-1.13%313,718
Jan 16, 2026912.00923.00880.00885.00885.00-1.45%268,972
Jan 15, 2026881.00918.00880.00898.00898.001.35%485,656
Jan 14, 2026838.00888.00838.00886.00886.005.23%622,986
Jan 13, 2026826.00848.00803.00842.00842.001.94%273,034
Jan 12, 2026846.00846.00814.00826.00826.00-0.48%230,560
Jan 9, 2026835.00838.00813.74830.00830.000.61%150,690
Jan 8, 2026808.00831.00792.00825.00825.002.10%204,185
Jan 7, 2026800.00809.00794.00808.00808.000.25%327,696
Jan 6, 2026815.00815.00794.00806.00806.000.37%365,322
Jan 5, 2026811.00812.00787.00803.00803.00-0.25%339,394
Jan 2, 2026809.00820.00800.00805.00805.00-1.71%266,564
Dec 31, 2025815.00827.00813.00819.00819.000.61%65,937
Dec 30, 2025808.00822.62800.00814.00814.000.25%89,501
Dec 29, 2025806.00815.00806.00812.00812.00-0.49%164,566
Dec 24, 2025810.00816.00807.00816.00816.000.74%69,055
Dec 23, 2025830.00830.00809.00810.00810.00-2.06%152,096
Dec 22, 2025823.00831.00810.00827.00827.00-0.12%211,879
Dec 19, 2025830.00836.00818.00828.00828.00-0.60%358,178
Dec 18, 2025825.00843.00821.00833.00833.000.73%280,564
Dec 17, 2025817.00829.00816.00827.00827.001.35%903,510
Dec 16, 2025820.00825.00813.68816.00816.00-0.61%280,374
Dec 15, 2025839.00851.00821.00821.00821.00-2.15%477,008
Dec 12, 2025845.00845.00826.42839.00839.001.57%214,346
Dec 11, 2025802.00833.00802.00826.00826.000.98%211,336
Dec 10, 2025829.00829.00797.25818.00818.002.63%146,165
Dec 9, 2025781.00807.00780.00797.00797.000.63%200,461
Dec 8, 2025830.00830.00792.00792.00792.00-2.34%307,642
Dec 5, 2025814.00828.00811.00811.00811.00-0.37%307,785
Dec 4, 2025817.00828.00805.00814.00814.000.99%194,741
Dec 3, 2025810.00815.00795.00806.00806.000.62%429,808
Dec 2, 2025824.00825.00797.00801.00801.00-1.72%232,029
Dec 1, 2025809.00818.00801.00815.00815.001.37%273,819
Nov 28, 2025829.00829.00804.00804.00804.00-0.50%207,501
Nov 27, 2025817.00817.00796.60808.00808.001.76%205,606
Nov 26, 2025813.00819.00784.00794.00794.00-1.73%613,295
Nov 25, 2025779.00810.00779.00808.00808.002.93%403,835
Nov 24, 2025788.00795.00757.00785.00785.00-0.38%414,467
Nov 21, 2025773.00790.00765.00788.00788.002.47%668,509
Nov 20, 2025783.00784.00768.00769.00769.00-0.65%441,474
Nov 19, 2025782.00787.00774.00774.00774.00-0.64%807,493
Nov 18, 2025788.00798.00770.00779.00779.00-1.89%1,639,075
Nov 17, 2025810.00812.00792.00794.00794.00-1.24%644,465
Nov 14, 2025832.00837.00796.00804.00804.00-2.55%518,776
Nov 13, 2025838.00842.00825.00825.00825.00-2.37%1,414,387
Nov 12, 2025813.00847.00813.00845.00845.000.36%267,232
Nov 11, 2025845.00847.00833.00842.00842.000.48%275,037
Nov 10, 2025833.00838.00822.00838.00838.001.70%332,550
Nov 7, 2025826.00830.00812.40824.00824.000.86%240,848
Nov 6, 2025835.00849.00809.00817.00817.00-2.04%498,926
Nov 5, 2025849.00849.00821.00834.00834.00-0.60%398,453
Nov 4, 2025835.00854.00829.00839.00839.000.12%270,118
Nov 3, 2025842.00865.00824.00838.00838.000.48%268,057
Oct 31, 2025845.00846.00830.00834.00834.00-1.07%752,229
Oct 30, 2025857.00864.00842.00843.00843.00-1.75%387,283
Oct 29, 2025846.00885.54846.00858.00858.00-1.27%235,261
Oct 28, 2025857.00879.00852.00869.00869.001.28%347,554
Oct 27, 2025854.00869.00846.00858.00858.000.35%312,418
Oct 24, 2025857.00865.00848.00855.00855.00-0.47%240,935
Oct 23, 2025877.00877.00856.00859.00859.00-2.05%206,270
Oct 22, 2025872.00877.00862.92877.00877.000.57%370,688
Oct 21, 2025856.00878.50856.00872.00872.000.58%175,697
Oct 20, 2025870.00881.00861.00867.00867.00-0.46%241,627
Oct 17, 2025890.00890.00858.00871.00871.00-0.34%429,369
Oct 16, 2025854.00882.00850.00874.00874.002.82%511,132
Oct 15, 2025815.00852.00815.00850.00850.004.68%555,567
Oct 14, 2025815.00832.00805.00812.00812.003.18%514,666
Oct 13, 2025786.00809.00781.00787.00787.000.77%466,302