Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 834.00
-9.00 (-1.07%)
Oct 31, 2025, 4:35 PM GMT+1
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 845.00 | 846.00 | 830.00 | 834.00 | 834.00 | -1.07% | 752,228 |
| 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% | 347,553 |
| Oct 27, 2025 | 854.00 | 869.00 | 846.00 | 858.00 | 858.00 | 0.35% | 312,417 |
| Oct 24, 2025 | 857.00 | 865.00 | 848.00 | 855.00 | 855.00 | -0.47% | 240,934 |
| 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% | 370,687 |
| Oct 21, 2025 | 856.00 | 878.50 | 856.00 | 872.00 | 872.00 | 0.58% | 175,702 |
| 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% | 514,665 |
| 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% | 436,737 |
| Oct 9, 2025 | 819.00 | 819.00 | 781.00 | 785.00 | 785.00 | -3.68% | 513,341 |
| 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% | 424,473 |
| Oct 6, 2025 | 845.00 | 845.00 | 824.00 | 824.00 | 824.00 | -2.49% | 384,067 |
| Oct 3, 2025 | 871.00 | 871.00 | 837.00 | 845.00 | 845.00 | -0.94% | 809,996 |
| Oct 2, 2025 | 863.00 | 870.40 | 847.00 | 853.00 | 853.00 | -1.04% | 433,931 |
| Oct 1, 2025 | 870.00 | 880.00 | 862.00 | 862.00 | 862.00 | -1.26% | 231,837 |
| 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% | 472,848 |
| Sep 23, 2025 | 908.00 | 937.00 | 896.80 | 918.00 | 911.86 | 2.57% | 462,477 |
| Sep 22, 2025 | 891.00 | 913.00 | 880.00 | 895.00 | 889.02 | 0.34% | 492,782 |
| Sep 19, 2025 | 911.00 | 931.00 | 889.00 | 892.00 | 886.04 | -1.76% | 456,088 |
| Sep 18, 2025 | 929.00 | 933.33 | 905.00 | 908.00 | 901.93 | -0.87% | 500,871 |
| Sep 17, 2025 | 884.00 | 917.55 | 880.00 | 916.00 | 909.88 | 3.62% | 409,971 |
| 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% | 666,962 |
| Sep 12, 2025 | 875.00 | 907.00 | 861.00 | 904.00 | 897.96 | 3.67% | 551,955 |
| 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% | 329,387 |
| 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% | 303,422 |
| Sep 4, 2025 | 789.00 | 803.00 | 781.50 | 787.00 | 781.74 | 0.38% | 997,009 |
| Sep 3, 2025 | 814.00 | 814.00 | 773.54 | 784.00 | 778.76 | 0.64% | 423,454 |
| Sep 2, 2025 | 798.00 | 798.00 | 776.00 | 779.00 | 773.79 | -1.89% | 347,764 |
| 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 | 805.53 | -1.58% | 217,629 |
| Aug 28, 2025 | 824.00 | 836.00 | 816.00 | 824.00 | 818.45 | - | 179,079 |
| Aug 27, 2025 | 829.00 | 838.00 | 816.75 | 824.00 | 818.45 | -0.72% | 264,292 |
| Aug 26, 2025 | 848.00 | 854.00 | 824.00 | 830.00 | 824.41 | -1.43% | 439,831 |
| Aug 22, 2025 | 844.00 | 852.00 | 837.00 | 842.00 | 836.32 | -0.24% | 293,829 |