Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 825.00
+10.00 (1.23%)
At close: Sep 4, 2026
Fevertree Drinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 815.50 | 831.50 | 815.50 | 825.00 | 825.00 | 1.23% | 406,346 |
| Sep 3, 2026 | 844.50 | 844.50 | 806.50 | 815.00 | 815.00 | -1.63% | 405,126 |
| Sep 2, 2026 | 850.00 | 850.00 | 824.50 | 828.50 | 828.50 | -0.48% | 130,695 |
| Sep 1, 2026 | 835.00 | 853.50 | 831.00 | 832.50 | 832.50 | -2.46% | 324,928 |
| Aug 28, 2026 | 856.00 | 861.50 | 849.50 | 853.50 | 853.50 | 0.06% | 237,624 |
| Aug 27, 2026 | 855.50 | 858.50 | 830.50 | 853.00 | 853.00 | -0.23% | 170,394 |
| Aug 26, 2026 | 848.50 | 866.50 | 848.50 | 855.00 | 855.00 | 0.77% | 174,801 |
| Aug 25, 2026 | 856.00 | 862.00 | 843.50 | 848.50 | 848.50 | -0.93% | 253,911 |
| Aug 24, 2026 | 880.00 | 880.00 | 851.00 | 856.50 | 856.50 | 0.41% | 153,763 |
| Aug 21, 2026 | 831.00 | 854.50 | 831.00 | 853.00 | 853.00 | 1.13% | 128,683 |
| Aug 20, 2026 | 833.00 | 851.90 | 820.00 | 843.50 | 843.50 | 0.90% | 228,696 |
| Aug 19, 2026 | 843.00 | 863.00 | 832.00 | 836.00 | 836.00 | -0.83% | 241,089 |
| Aug 18, 2026 | 849.50 | 853.00 | 834.50 | 843.00 | 843.00 | - | 177,694 |
| Aug 17, 2026 | 857.50 | 869.50 | 839.50 | 843.00 | 843.00 | -3.21% | 236,001 |
| Aug 14, 2026 | 892.50 | 892.50 | 860.00 | 871.00 | 871.00 | 0.81% | 140,230 |
| Aug 13, 2026 | 854.50 | 889.50 | 854.50 | 864.00 | 864.00 | 1.23% | 141,670 |
| Aug 12, 2026 | 845.00 | 883.00 | 845.00 | 853.50 | 853.50 | -0.35% | 123,615 |
| Aug 11, 2026 | 900.00 | 900.00 | 850.80 | 856.50 | 856.50 | -0.35% | 207,725 |
| Aug 10, 2026 | 875.50 | 899.00 | 856.00 | 859.50 | 859.50 | -2.55% | 290,953 |
| Aug 7, 2026 | 882.50 | 890.50 | 871.50 | 882.00 | 882.00 | 0.51% | 230,675 |
| Aug 6, 2026 | 822.50 | 882.00 | 820.00 | 877.50 | 877.50 | 2.63% | 486,594 |
| Aug 5, 2026 | 845.00 | 880.00 | 845.00 | 855.00 | 855.00 | - | 307,364 |
| Aug 4, 2026 | 847.50 | 871.00 | 839.00 | 855.00 | 855.00 | 0.88% | 328,610 |
| Aug 3, 2026 | 872.00 | 877.00 | 839.60 | 847.50 | 847.50 | -1.68% | 402,750 |
| Jul 31, 2026 | 853.00 | 875.00 | 823.50 | 862.00 | 862.00 | 1.06% | 275,455 |
| Jul 30, 2026 | 813.00 | 880.50 | 813.00 | 853.00 | 853.00 | - | 347,251 |
| Jul 29, 2026 | 848.00 | 875.00 | 842.20 | 853.00 | 853.00 | 0.59% | 176,986 |
| Jul 28, 2026 | 825.50 | 850.00 | 820.00 | 848.00 | 848.00 | 3.48% | 466,049 |
| Jul 27, 2026 | 812.50 | 835.00 | 812.50 | 819.50 | 819.50 | -0.06% | 184,400 |
| Jul 24, 2026 | 829.00 | 839.00 | 813.00 | 820.00 | 820.00 | -1.09% | 161,141 |
| Jul 23, 2026 | 850.00 | 864.00 | 829.00 | 829.00 | 829.00 | -2.47% | 546,026 |
| Jul 22, 2026 | 850.00 | 865.00 | 849.00 | 850.00 | 850.00 | -0.41% | 365,627 |
| Jul 21, 2026 | 820.00 | 859.00 | 812.00 | 853.50 | 853.50 | 4.72% | 840,259 |
| Jul 20, 2026 | 810.00 | 818.50 | 799.00 | 815.00 | 815.00 | 0.31% | 392,293 |
| Jul 17, 2026 | 806.00 | 825.00 | 802.00 | 812.50 | 812.50 | -0.18% | 244,781 |
| Jul 16, 2026 | 800.00 | 814.00 | 790.50 | 814.00 | 814.00 | 1.94% | 284,814 |
| Jul 15, 2026 | 785.00 | 800.00 | 776.00 | 798.50 | 798.50 | 1.33% | 281,970 |
| Jul 14, 2026 | 774.00 | 795.00 | 761.00 | 788.00 | 788.00 | 1.81% | 994,381 |
| Jul 13, 2026 | 780.00 | 784.90 | 767.00 | 774.00 | 774.00 | -0.45% | 243,378 |
| Jul 10, 2026 | 780.00 | 780.00 | 752.00 | 777.50 | 777.50 | 1.50% | 521,221 |
| Jul 9, 2026 | 750.00 | 769.50 | 744.60 | 766.00 | 766.00 | - | 485,545 |
| Jul 8, 2026 | 792.00 | 800.00 | 758.50 | 766.00 | 766.00 | -2.85% | 456,472 |
| Jul 7, 2026 | 819.00 | 819.00 | 778.00 | 788.50 | 788.50 | 0.96% | 764,701 |
| Jul 6, 2026 | 804.50 | 822.50 | 781.00 | 781.00 | 781.00 | -2.38% | 240,006 |
| Jul 3, 2026 | 814.00 | 815.00 | 799.00 | 800.00 | 800.00 | -0.74% | 167,166 |
| Jul 2, 2026 | 819.50 | 822.00 | 797.00 | 806.00 | 806.00 | -1.41% | 343,492 |
| Jul 1, 2026 | 815.50 | 840.00 | 799.50 | 817.50 | 817.50 | 0.62% | 291,994 |
| Jun 30, 2026 | 780.00 | 817.00 | 780.00 | 812.50 | 812.50 | 0.31% | 823,155 |
| Jun 29, 2026 | 780.00 | 827.90 | 780.00 | 810.00 | 810.00 | -0.80% | 1,484,337 |
| Jun 26, 2026 | 800.00 | 821.50 | 784.50 | 816.50 | 816.50 | -1.09% | 698,153 |