Fevertree Drinks PLC (AIM:FEVR)
London
· Delayed Price · Currency is GBP · Price in GBX 811.00
-3.00 (-0.37%)
At close: Dec 5, 2025
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 814.00 | 827.00 | 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 | 824.00 | 797.00 | 801.00 | 801.00 | -1.72% | 232,028 |
| 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 | 788.00 | 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 |
| Oct 10, 2025 | 785.00 | 796.00 | 779.69 | 781.00 | 781.00 | -0.51% | 436,738 |
| Oct 9, 2025 | 819.00 | 819.00 | 781.00 | 785.00 | 785.00 | -3.68% | 513,342 |
| Oct 8, 2025 | 845.00 | 845.00 | 798.00 | 815.00 | 815.00 | 0.74% | 473,301 |
| Oct 7, 2025 | 823.00 | 828.00 | 809.00 | 809.00 | 809.00 | -1.82% | 424,474 |
| Oct 6, 2025 | 845.00 | 845.00 | 824.00 | 824.00 | 824.00 | -2.49% | 384,065 |
| Oct 3, 2025 | 871.00 | 871.00 | 837.00 | 845.00 | 845.00 | -0.94% | 809,997 |
| Oct 2, 2025 | 863.00 | 879.00 | 847.00 | 853.00 | 853.00 | -1.04% | 433,932 |
| Oct 1, 2025 | 870.00 | 880.00 | 862.00 | 862.00 | 862.00 | -1.26% | 231,838 |
| Sep 30, 2025 | 878.00 | 878.00 | 861.00 | 873.00 | 873.00 | 0.46% | 300,073 |
| Sep 29, 2025 | 874.00 | 881.00 | 860.00 | 869.00 | 869.00 | 0.58% | 298,746 |
| Sep 26, 2025 | 875.00 | 909.00 | 864.00 | 864.00 | 864.00 | -1.03% | 296,751 |
| Sep 25, 2025 | 888.00 | 908.00 | 872.00 | 873.00 | 873.00 | -2.24% | 292,131 |
| Sep 24, 2025 | 919.00 | 934.00 | 893.00 | 893.00 | 887.03 | -2.72% | 472,849 |
| Sep 23, 2025 | 908.00 | 937.00 | 896.00 | 918.00 | 911.86 | 2.57% | 462,478 |
| Sep 22, 2025 | 891.00 | 914.00 | 880.00 | 895.00 | 889.02 | 0.34% | 492,783 |
| Sep 19, 2025 | 911.00 | 931.00 | 889.00 | 892.00 | 886.04 | -1.76% | 456,088 |
| Sep 18, 2025 | 929.00 | 935.00 | 905.00 | 908.00 | 901.93 | -0.87% | 500,872 |
| Sep 17, 2025 | 884.00 | 917.55 | 880.00 | 916.00 | 909.88 | 3.62% | 409,972 |
| Sep 16, 2025 | 915.00 | 916.00 | 880.00 | 884.00 | 878.09 | -3.39% | 710,280 |
| Sep 15, 2025 | 909.00 | 926.00 | 893.00 | 915.00 | 908.88 | 1.22% | 666,963 |
| Sep 12, 2025 | 875.00 | 907.00 | 861.00 | 904.00 | 897.96 | 3.67% | 551,956 |
| Sep 11, 2025 | 817.00 | 873.18 | 808.00 | 872.00 | 866.17 | 12.52% | 1,668,406 |
| Sep 10, 2025 | 779.00 | 806.00 | 773.00 | 775.00 | 769.82 | -0.77% | 329,388 |
| Sep 9, 2025 | 785.00 | 795.00 | 779.42 | 781.00 | 775.78 | -0.51% | 207,354 |
| Sep 8, 2025 | 817.00 | 817.00 | 777.00 | 785.00 | 779.75 | -1.13% | 323,453 |
| Sep 5, 2025 | 795.00 | 800.50 | 779.00 | 794.00 | 788.69 | 0.89% | 303,419 |
| Sep 4, 2025 | 789.00 | 803.00 | 781.50 | 787.00 | 781.74 | 0.38% | 997,008 |
| Sep 3, 2025 | 814.00 | 814.00 | 773.00 | 784.00 | 778.76 | 0.64% | 423,455 |
| Sep 2, 2025 | 798.00 | 798.00 | 776.00 | 779.00 | 773.79 | -1.89% | 347,763 |
| Sep 1, 2025 | 815.00 | 815.00 | 790.00 | 794.00 | 788.69 | -2.10% | 448,406 |
| Aug 29, 2025 | 823.00 | 837.00 | 807.00 | 811.00 | 805.58 | -1.58% | 217,629 |
| Aug 28, 2025 | 824.00 | 836.00 | 816.00 | 824.00 | 818.49 | - | 179,079 |
| Aug 27, 2025 | 829.00 | 838.00 | 816.75 | 824.00 | 818.49 | -0.72% | 264,293 |
| Aug 26, 2025 | 848.00 | 854.00 | 824.00 | 830.00 | 824.45 | -1.43% | 439,831 |
| Aug 22, 2025 | 844.00 | 852.00 | 837.00 | 842.00 | 836.37 | -0.24% | 293,829 |
| Aug 21, 2025 | 866.00 | 866.00 | 832.00 | 844.00 | 838.36 | -0.71% | 466,599 |
| Aug 20, 2025 | 904.00 | 908.00 | 836.00 | 850.00 | 844.32 | -9.86% | 1,567,537 |
| Aug 19, 2025 | 950.00 | 962.00 | 933.00 | 943.00 | 936.70 | -0.32% | 408,688 |
| Aug 18, 2025 | 938.00 | 949.00 | 926.60 | 946.00 | 939.68 | 1.72% | 451,816 |
| Aug 15, 2025 | 939.00 | 950.00 | 925.00 | 930.00 | 923.78 | -0.43% | 572,648 |
| Aug 14, 2025 | 930.00 | 948.00 | 930.00 | 934.00 | 927.76 | -0.43% | 481,954 |
| Aug 13, 2025 | 940.00 | 980.00 | 934.00 | 938.00 | 931.73 | -0.95% | 235,730 |
| Aug 12, 2025 | 942.00 | 978.00 | 940.00 | 947.00 | 940.67 | -0.42% | 139,180 |
| Aug 11, 2025 | 951.00 | 967.00 | 942.00 | 951.00 | 944.64 | 0.42% | 158,052 |
| Aug 8, 2025 | 940.00 | 979.00 | 940.00 | 947.00 | 940.67 | -1.76% | 310,989 |
| Aug 7, 2025 | 970.00 | 973.00 | 939.00 | 964.00 | 957.56 | 2.12% | 227,503 |
| Aug 6, 2025 | 969.00 | 969.00 | 938.00 | 944.00 | 937.69 | -0.32% | 361,082 |
| Aug 5, 2025 | 940.00 | 956.34 | 922.00 | 947.00 | 940.67 | 0.96% | 456,912 |
| Aug 4, 2025 | 948.00 | 965.00 | 928.60 | 938.00 | 931.73 | -1.05% | 301,433 |
| Aug 1, 2025 | 948.00 | 968.00 | 945.00 | 948.00 | 941.66 | -0.52% | 241,842 |
| Jul 31, 2025 | 957.00 | 957.99 | 933.00 | 953.00 | 946.63 | -0.42% | 631,370 |
| Jul 30, 2025 | 960.00 | 972.00 | 957.00 | 957.00 | 950.60 | -0.21% | 261,522 |
| Jul 29, 2025 | 985.00 | 986.00 | 956.00 | 959.00 | 952.59 | -1.84% | 310,029 |
| Jul 28, 2025 | 1,000.00 | 1,016.00 | 972.94 | 977.00 | 970.47 | -1.81% | 525,704 |
| Jul 25, 2025 | 1,014.00 | 1,020.00 | 985.00 | 995.00 | 988.35 | -0.30% | 1,046,378 |
| Jul 24, 2025 | 948.00 | 1,004.00 | 945.00 | 998.00 | 991.33 | 5.39% | 725,569 |
| Jul 23, 2025 | 898.00 | 958.00 | 898.00 | 947.00 | 940.67 | 1.72% | 456,176 |
| Jul 22, 2025 | 916.00 | 947.00 | 912.00 | 931.00 | 924.78 | 1.86% | 230,210 |
| Jul 21, 2025 | 928.00 | 928.10 | 907.00 | 914.00 | 907.89 | -0.65% | 292,505 |
| Jul 18, 2025 | 920.00 | 922.00 | 891.00 | 920.00 | 913.85 | 2.00% | 303,464 |