Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 785.00
-9.00 (-1.13%)
Sep 8, 2025, 4:35 PM GMT+1
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 817.00 | 817.00 | 777.00 | 781.00 | 781.00 | -1.64% | 270,090 |
| Sep 5, 2025 | 795.00 | 800.50 | 779.00 | 794.00 | 794.00 | 0.89% | 303,422 |
| Sep 4, 2025 | 789.00 | 803.00 | 781.50 | 787.00 | 787.00 | 0.38% | 997,009 |
| Sep 3, 2025 | 814.00 | 814.00 | 773.54 | 784.00 | 784.00 | 0.64% | 423,454 |
| Sep 2, 2025 | 798.00 | 798.00 | 776.00 | 779.00 | 779.00 | -1.89% | 347,764 |
| Sep 1, 2025 | 815.00 | 815.00 | 790.00 | 794.00 | 794.00 | -2.10% | 448,406 |
| Aug 29, 2025 | 823.00 | 837.00 | 807.00 | 811.00 | 811.00 | -1.58% | 217,629 |
| Aug 28, 2025 | 824.00 | 836.00 | 816.00 | 824.00 | 824.00 | - | 179,079 |
| Aug 27, 2025 | 829.00 | 838.00 | 816.75 | 824.00 | 824.00 | -0.72% | 264,292 |
| Aug 26, 2025 | 848.00 | 854.00 | 824.00 | 830.00 | 830.00 | -1.43% | 439,831 |
| Aug 22, 2025 | 844.00 | 852.00 | 837.00 | 842.00 | 842.00 | -0.24% | 293,829 |
| Aug 21, 2025 | 866.00 | 866.00 | 832.00 | 844.00 | 844.00 | -0.71% | 466,598 |
| Aug 20, 2025 | 904.00 | 908.00 | 836.00 | 850.00 | 850.00 | -9.86% | 1,567,541 |
| Aug 19, 2025 | 946.44 | 962.00 | 933.00 | 943.00 | 943.00 | -0.32% | 408,687 |
| Aug 18, 2025 | 938.00 | 949.00 | 926.60 | 946.00 | 946.00 | 1.72% | 451,815 |
| Aug 15, 2025 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | -0.43% | 572,647 |
| Aug 14, 2025 | 935.00 | 948.00 | 930.00 | 934.00 | 934.00 | -0.43% | 481,954 |
| Aug 13, 2025 | 940.00 | 980.00 | 934.00 | 938.00 | 938.00 | -0.95% | 235,731 |
| Aug 12, 2025 | 942.00 | 978.00 | 940.00 | 947.00 | 947.00 | -0.42% | 139,181 |
| Aug 11, 2025 | 951.00 | 967.00 | 942.00 | 951.00 | 951.00 | 0.42% | 158,053 |
| Aug 8, 2025 | 940.00 | 979.00 | 940.00 | 947.00 | 947.00 | -1.76% | 310,990 |
| Aug 7, 2025 | 970.00 | 973.00 | 939.00 | 964.00 | 964.00 | 2.12% | 227,502 |
| Aug 6, 2025 | 951.00 | 969.00 | 938.00 | 944.00 | 944.00 | -0.32% | 361,082 |
| Aug 5, 2025 | 940.00 | 956.34 | 922.00 | 947.00 | 947.00 | 0.96% | 456,911 |
| Aug 4, 2025 | 948.00 | 965.00 | 928.60 | 938.00 | 938.00 | -1.05% | 301,435 |
| Aug 1, 2025 | 948.00 | 968.00 | 945.00 | 948.00 | 948.00 | -0.52% | 241,842 |
| Jul 31, 2025 | 957.00 | 957.99 | 933.00 | 953.00 | 953.00 | -0.42% | 631,372 |
| Jul 30, 2025 | 960.00 | 972.00 | 957.00 | 957.00 | 957.00 | -0.21% | 261,522 |
| Jul 29, 2025 | 985.00 | 986.00 | 956.00 | 959.00 | 959.00 | -1.84% | 310,029 |
| Jul 28, 2025 | 1,000.00 | 1,016.00 | 972.94 | 977.00 | 977.00 | -1.81% | 525,703 |
| Jul 25, 2025 | 1,014.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | -0.30% | 1,046,381 |
| Jul 24, 2025 | 948.00 | 1,004.00 | 945.00 | 998.00 | 998.00 | 5.39% | 725,568 |
| Jul 23, 2025 | 898.00 | 958.00 | 898.00 | 947.00 | 947.00 | 1.72% | 456,176 |
| Jul 22, 2025 | 927.00 | 947.00 | 912.00 | 931.00 | 931.00 | 1.86% | 230,211 |
| Jul 21, 2025 | 928.00 | 928.10 | 907.00 | 914.00 | 914.00 | -0.65% | 292,504 |
| Jul 18, 2025 | 920.00 | 922.00 | 891.00 | 920.00 | 920.00 | 2.00% | 303,464 |
| Jul 17, 2025 | 886.00 | 910.00 | 881.00 | 902.00 | 902.00 | 0.67% | 459,187 |
| Jul 16, 2025 | 878.00 | 902.00 | 873.00 | 896.00 | 896.00 | 1.82% | 215,514 |
| Jul 15, 2025 | 893.00 | 895.00 | 860.00 | 880.00 | 880.00 | -1.01% | 341,951 |
| Jul 14, 2025 | 910.00 | 910.00 | 875.00 | 889.00 | 889.00 | -0.11% | 266,977 |
| Jul 11, 2025 | 860.00 | 899.58 | 860.00 | 890.00 | 890.00 | -0.45% | 211,589 |
| Jul 10, 2025 | 894.00 | 900.00 | 876.00 | 894.00 | 894.00 | 1.25% | 301,779 |
| Jul 9, 2025 | 850.00 | 900.00 | 850.00 | 883.00 | 883.00 | -0.56% | 223,050 |
| Jul 8, 2025 | 929.37 | 930.00 | 884.42 | 888.00 | 888.00 | -4.10% | 546,630 |
| Jul 7, 2025 | 936.00 | 965.00 | 923.00 | 926.00 | 926.00 | -2.32% | 402,235 |
| Jul 4, 2025 | 910.00 | 948.13 | 910.00 | 948.00 | 948.00 | 1.07% | 145,099 |
| Jul 3, 2025 | 910.00 | 952.00 | 910.00 | 938.00 | 938.00 | 1.52% | 244,618 |
| Jul 2, 2025 | 937.00 | 937.00 | 912.00 | 924.00 | 924.00 | 0.54% | 230,053 |
| Jul 1, 2025 | 913.00 | 942.20 | 906.00 | 919.00 | 919.00 | -1.61% | 347,999 |
| Jun 30, 2025 | 913.00 | 948.00 | 913.00 | 934.00 | 934.00 | 0.43% | 421,661 |