Fevara plc (LON:FVA)
London
· Delayed Price · Currency is GBP · Price in GBX 128.00
+1.00 (0.79%)
Mar 6, 2026, 4:48 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.02 | 125.02 | 125.02 | 125.02 | - | -1.56% | 78 |
| Mar 5, 2026 | 127.00 | 129.82 | 127.00 | 127.00 | 127.00 | -0.78% | 20,367 |
| Mar 4, 2026 | 128.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 80,269 |
| Mar 3, 2026 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | - | 50,022 |
| Mar 2, 2026 | 130.00 | 131.50 | 126.87 | 127.00 | 127.00 | 0.79% | 73,947 |
| Feb 27, 2026 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | -1.95% | 28,652 |
| Feb 26, 2026 | 129.00 | 132.00 | 128.50 | 128.50 | 128.50 | - | 29,516 |
| Feb 25, 2026 | 134.50 | 132.00 | 128.50 | 128.50 | 128.50 | -2.65% | 61,524 |
| Feb 24, 2026 | 129.50 | 132.36 | 129.00 | 132.00 | 132.00 | - | 27,356 |
| Feb 23, 2026 | 130.50 | 135.50 | 128.00 | 132.00 | 132.00 | -1.12% | 72,457 |
| Feb 20, 2026 | 133.00 | 134.00 | 130.00 | 133.50 | 133.50 | -1.48% | 37,049 |
| Feb 19, 2026 | 130.50 | 136.50 | 130.50 | 135.50 | 135.50 | 3.83% | 31,559 |
| Feb 18, 2026 | 130.00 | 133.50 | 130.00 | 130.50 | 130.50 | -0.38% | 63,340 |
| Feb 17, 2026 | 131.50 | 133.98 | 129.00 | 131.00 | 131.00 | -0.76% | 62,635 |
| Feb 16, 2026 | 131.50 | 136.50 | 131.37 | 132.00 | 132.00 | - | 87,350 |
| Feb 13, 2026 | 133.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 44,597 |
| Feb 12, 2026 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 0.75% | 117,828 |
| Feb 11, 2026 | 134.00 | 135.00 | 132.30 | 133.00 | 133.00 | - | 37,297 |
| Feb 10, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 35,133 |
| Feb 9, 2026 | 133.00 | 135.00 | 131.35 | 135.00 | 135.00 | 1.69% | 6,582 |
| Feb 6, 2026 | 133.50 | 133.83 | 131.35 | 132.75 | 132.75 | -0.19% | 116,245 |
| Feb 5, 2026 | 134.50 | 136.24 | 133.00 | 133.00 | 133.00 | -0.37% | 116,865 |
| Feb 4, 2026 | 134.00 | 134.22 | 132.00 | 133.50 | 133.50 | 2.30% | 277,973 |
| Feb 3, 2026 | 132.50 | 137.00 | 130.00 | 130.50 | 130.50 | -4.74% | 252,363 |
| Feb 2, 2026 | 135.00 | 137.50 | 131.50 | 137.00 | 137.00 | 0.74% | 12,526 |
| Jan 30, 2026 | 135.00 | 136.13 | 134.83 | 136.00 | 136.00 | -1.45% | 26,299 |
| Jan 29, 2026 | 135.00 | 139.23 | 130.50 | 138.00 | 138.00 | - | 65,230 |
| Jan 28, 2026 | 136.00 | 138.00 | 134.38 | 138.00 | 138.00 | - | 90,092 |
| Jan 27, 2026 | 130.00 | 138.00 | 129.95 | 138.00 | 138.00 | 1.28% | 158,456 |
| Jan 26, 2026 | 135.00 | 137.99 | 134.37 | 136.25 | 136.25 | -2.68% | 16,744 |
| Jan 23, 2026 | 139.50 | 140.00 | 133.61 | 140.00 | 140.00 | 3.90% | 28,114 |
| Jan 22, 2026 | 136.96 | 139.50 | 133.56 | 134.75 | 134.75 | -1.10% | 22,288 |
| Jan 21, 2026 | 133.14 | 137.68 | 133.14 | 136.25 | 135.05 | - | 5,564 |
| Jan 20, 2026 | 131.40 | 139.50 | 131.40 | 136.25 | 135.05 | 0.37% | 10,032 |
| Jan 19, 2026 | 137.13 | 139.50 | 131.00 | 135.75 | 134.55 | -3.04% | 13,107 |
| Jan 16, 2026 | 134.50 | 140.00 | 132.12 | 140.00 | 138.77 | 3.70% | 36,647 |
| Jan 15, 2026 | 133.00 | 139.50 | 131.00 | 135.00 | 133.81 | -3.57% | 46,434 |
| Jan 14, 2026 | 139.50 | 140.00 | 132.11 | 140.00 | 138.77 | 2.94% | 21,035 |
| Jan 13, 2026 | 130.00 | 137.00 | 130.00 | 136.00 | 134.80 | 4.21% | 52,021 |
| Jan 12, 2026 | 134.50 | 139.00 | 130.50 | 130.50 | 129.35 | -2.61% | 16,621 |
| Jan 9, 2026 | 134.00 | 137.00 | 132.10 | 134.00 | 132.82 | 0.75% | 50,931 |
| Jan 8, 2026 | 134.00 | 135.90 | 130.00 | 133.00 | 131.83 | - | 206,244 |
| Jan 7, 2026 | 133.00 | 139.00 | 133.00 | 133.00 | 131.83 | -0.75% | 8,469 |
| Jan 6, 2026 | 135.50 | 140.00 | 134.00 | 134.00 | 132.82 | -1.83% | 76,415 |
| Jan 5, 2026 | 133.71 | 138.62 | 133.71 | 136.50 | 135.30 | -1.80% | 49,330 |
| Jan 2, 2026 | 133.50 | 139.00 | 133.50 | 139.00 | 137.78 | 4.12% | 39,464 |
| Dec 31, 2025 | 133.50 | 133.65 | 133.50 | 133.50 | 132.32 | - | 9,757 |
| Dec 30, 2025 | 132.75 | 134.70 | 132.15 | 133.50 | 132.32 | 1.14% | 21,349 |
| Dec 29, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 130.84 | 0.19% | 48,435 |
| Dec 24, 2025 | 131.98 | 134.00 | 130.00 | 131.75 | 130.59 | 0.19% | 1,791 |
| Dec 23, 2025 | 133.34 | 138.50 | 130.00 | 131.50 | 130.34 | -3.66% | 280,826 |
| Dec 22, 2025 | 139.00 | 140.00 | 130.00 | 136.50 | 135.30 | -1.80% | 50,180 |
| Dec 19, 2025 | 136.50 | 139.00 | 134.80 | 139.00 | 137.78 | 6.92% | 57,825 |
| Dec 18, 2025 | 130.00 | 134.87 | 128.00 | 130.00 | 128.86 | - | 30,831 |
| Dec 17, 2025 | 135.50 | 140.00 | 130.00 | 130.00 | 128.86 | -3.70% | 5,961 |
| Dec 16, 2025 | 139.00 | 139.00 | 130.00 | 135.00 | 133.81 | 1.50% | 47,947 |
| Dec 15, 2025 | 130.00 | 139.36 | 130.00 | 133.00 | 131.83 | -5.00% | 20,145 |
| Dec 12, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 138.77 | 4.48% | 63,832 |
| Dec 11, 2025 | 131.73 | 135.29 | 131.50 | 134.00 | 132.82 | 2.29% | 50,834 |
| Dec 10, 2025 | 129.00 | 134.50 | 127.64 | 131.00 | 129.85 | 1.55% | 36,711 |
| Dec 9, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 127.86 | 0.78% | 41,592 |
| Dec 8, 2025 | 130.00 | 134.84 | 128.00 | 128.00 | 126.87 | -3.58% | 5,387 |
| Dec 5, 2025 | 137.50 | 137.50 | 130.47 | 132.75 | 131.58 | 1.72% | 10,368 |
| Dec 4, 2025 | 133.00 | 133.00 | 129.65 | 130.50 | 129.35 | -1.88% | 22,003 |
| Dec 3, 2025 | 130.50 | 139.50 | 129.00 | 133.00 | 131.83 | 0.57% | 28,274 |
| Dec 2, 2025 | 131.09 | 131.09 | 131.09 | 132.25 | 131.09 | -2.58% | - |
| Dec 1, 2025 | 130.50 | 139.50 | 130.50 | 135.75 | 134.55 | -0.37% | 16,180 |
| Nov 28, 2025 | 134.80 | 139.50 | 134.80 | 136.25 | 135.05 | 0.93% | 2,009 |
| Nov 27, 2025 | 130.50 | 134.80 | 130.50 | 135.00 | 133.81 | 0.56% | 8,021 |
| Nov 26, 2025 | 130.00 | 131.45 | 130.00 | 134.25 | 133.07 | -0.74% | 12,500 |
| Nov 25, 2025 | 131.65 | 131.65 | 130.50 | 135.25 | 134.06 | 4.04% | 34,274 |
| Nov 24, 2025 | 130.00 | 134.25 | 130.00 | 130.00 | 128.86 | -3.35% | 38,571 |
| Nov 21, 2025 | 130.50 | 130.50 | 130.50 | 134.50 | 133.32 | 1.89% | 15 |
| Nov 20, 2025 | 133.00 | 136.00 | 132.63 | 132.00 | 130.84 | -2.22% | 20,330 |
| Nov 19, 2025 | 135.00 | 136.58 | 134.67 | 135.00 | 133.81 | 0.93% | 4,175 |
| Nov 18, 2025 | 134.00 | 137.50 | 133.20 | 133.75 | 132.57 | 1.33% | 5,996 |
| Nov 17, 2025 | 134.00 | 134.00 | 125.50 | 132.00 | 130.84 | 0.38% | 15,761 |
| Nov 14, 2025 | 127.50 | 133.15 | 126.81 | 131.50 | 130.34 | 2.73% | 71,417 |
| Nov 13, 2025 | 132.00 | 132.00 | 125.50 | 128.00 | 126.87 | -0.78% | 36,547 |
| Nov 12, 2025 | 128.52 | 130.00 | 127.08 | 129.00 | 127.86 | -0.96% | 5,168 |
| Nov 11, 2025 | 129.00 | 133.45 | 129.00 | 130.25 | 129.10 | -2.80% | 51,953 |
| Nov 10, 2025 | 130.00 | 134.00 | 126.31 | 134.00 | 132.82 | 3.88% | 34,647 |
| Nov 7, 2025 | 132.00 | 133.00 | 125.50 | 129.00 | 127.86 | - | 121,339 |
| Nov 6, 2025 | 130.32 | 130.32 | 127.08 | 129.00 | 127.86 | 1.57% | 6,033 |
| Nov 5, 2025 | 128.00 | 132.00 | 125.40 | 127.00 | 125.88 | -1.93% | 1,395 |
| Nov 4, 2025 | 127.51 | 132.00 | 126.07 | 129.50 | 128.36 | -1.89% | 3,313 |
| Nov 3, 2025 | 126.50 | 132.00 | 123.00 | 132.00 | 130.84 | 9.09% | 49,463 |
| Oct 31, 2025 | 125.50 | 136.00 | 121.00 | 121.00 | 119.93 | -7.81% | 109,621 |
| Oct 30, 2025 | 130.00 | 133.70 | 130.00 | 131.25 | 130.09 | -1.32% | 1,077 |
| Oct 29, 2025 | 128.00 | 134.00 | 126.60 | 133.00 | 131.83 | 3.91% | 25,083 |
| Oct 28, 2025 | 125.00 | 131.00 | 125.00 | 128.00 | 126.87 | 2.40% | 9,024 |
| Oct 27, 2025 | 130.00 | 134.00 | 125.00 | 125.00 | 123.90 | - | 2,937 |
| Oct 24, 2025 | 125.50 | 131.00 | 125.00 | 125.00 | 123.90 | - | 12,393 |
| Oct 23, 2025 | 125.00 | 136.50 | 125.00 | 125.00 | 123.90 | -4.21% | 11,672 |
| Oct 22, 2025 | 130.08 | 132.50 | 129.55 | 130.50 | 129.35 | 1.16% | 12,005 |
| Oct 21, 2025 | 129.00 | 136.50 | 125.50 | 129.00 | 127.86 | -0.77% | 6,892 |
| Oct 20, 2025 | 130.00 | 132.11 | 129.08 | 130.00 | 128.86 | -3.70% | 7,600 |
| Oct 17, 2025 | 136.50 | 136.50 | 128.48 | 135.00 | 133.81 | 3.45% | 56,216 |
| Oct 16, 2025 | 130.00 | 134.29 | 125.50 | 130.50 | 129.35 | 0.77% | 26,696 |
| Oct 15, 2025 | 130.00 | 130.99 | 125.50 | 129.50 | 128.36 | 3.60% | 25,071 |