Fevertree Drinks PLC (AIM:FEVR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 922.50
-3.00 (-0.32%)
Nov 6, 2026, 5:00 PM GMT
Fevertree Drinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 928.00 | 928.00 | 908.50 | 922.50 | 922.50 | -0.32% | 697,575 |
| Nov 5, 2026 | 945.00 | 955.00 | 924.00 | 925.50 | 925.50 | -1.65% | 442,507 |
| Nov 4, 2026 | 944.50 | 944.50 | 912.50 | 941.00 | 941.00 | 2.17% | 1,019,078 |
| Nov 3, 2026 | 897.00 | 942.00 | 897.00 | 921.00 | 921.00 | -2.38% | 497,666 |
| Nov 2, 2026 | 938.00 | 945.00 | 909.13 | 943.50 | 943.50 | 3.17% | 452,595 |
| Oct 30, 2026 | 911.50 | 927.00 | 911.00 | 914.50 | 914.50 | 0.38% | 368,176 |
| Oct 29, 2026 | 918.50 | 924.60 | 890.50 | 911.00 | 911.00 | -0.82% | 366,881 |
| Oct 28, 2026 | 923.00 | 930.00 | 917.50 | 918.50 | 918.50 | -0.65% | 536,296 |
| Oct 27, 2026 | 931.50 | 942.50 | 918.50 | 924.50 | 924.50 | -1.12% | 356,828 |
| Oct 26, 2026 | 923.00 | 949.00 | 920.50 | 935.00 | 935.00 | -0.32% | 394,240 |
| Oct 23, 2026 | 940.00 | 947.00 | 915.30 | 938.00 | 938.00 | -0.32% | 490,883 |
| Oct 22, 2026 | 935.00 | 941.00 | 918.50 | 941.00 | 941.00 | 1.07% | 407,940 |
| Oct 21, 2026 | 938.00 | 939.00 | 922.00 | 931.00 | 931.00 | -0.11% | 235,878 |
| Oct 20, 2026 | 936.00 | 940.50 | 905.00 | 932.00 | 932.00 | - | 392,118 |
| Oct 19, 2026 | 913.00 | 939.50 | 913.00 | 932.00 | 932.00 | 0.87% | 479,113 |
| Oct 16, 2026 | 898.00 | 924.00 | 868.00 | 924.00 | 924.00 | 2.10% | 332,043 |
| Oct 15, 2026 | 880.00 | 909.00 | 864.50 | 905.00 | 905.00 | 3.19% | 1,030,684 |
| Oct 14, 2026 | 860.00 | 890.00 | 860.00 | 877.00 | 877.00 | 0.98% | 783,797 |
| Oct 13, 2026 | 885.00 | 906.30 | 864.50 | 868.50 | 868.50 | -1.75% | 2,927,963 |
| Oct 12, 2026 | 855.00 | 891.30 | 855.00 | 884.00 | 884.00 | 2.97% | 253,669 |
| Oct 9, 2026 | 860.50 | 888.00 | 854.50 | 858.50 | 858.50 | 1.60% | 2,393,491 |
| Oct 8, 2026 | 875.00 | 875.00 | 825.00 | 845.00 | 845.00 | 0.60% | 381,191 |
| Oct 7, 2026 | 823.50 | 847.00 | 823.50 | 840.00 | 840.00 | 1.14% | 1,723,781 |
| Oct 6, 2026 | 808.50 | 838.50 | 808.50 | 830.50 | 830.50 | -0.18% | 471,927 |
| Oct 5, 2026 | 829.50 | 861.50 | 823.50 | 832.00 | 832.00 | -0.18% | 187,894 |
| Oct 2, 2026 | 832.00 | 858.50 | 828.50 | 833.50 | 833.50 | 0.12% | 241,656 |
| Oct 1, 2026 | 845.00 | 862.00 | 830.30 | 832.50 | 832.50 | -2.23% | 219,922 |
| Sep 30, 2026 | 849.00 | 863.30 | 830.00 | 851.50 | 851.50 | 0.89% | 205,921 |
| Sep 29, 2026 | 839.00 | 848.00 | 817.00 | 844.00 | 844.00 | 1.75% | 184,473 |
| Sep 28, 2026 | 820.00 | 848.50 | 820.00 | 829.50 | 829.50 | -0.24% | 229,391 |
| Sep 25, 2026 | 848.50 | 849.00 | 825.00 | 831.50 | 831.50 | -1.60% | 187,701 |
| Sep 24, 2026 | 820.00 | 851.50 | 812.50 | 845.00 | 845.00 | -0.40% | 157,259 |
| Sep 23, 2026 | 878.50 | 878.50 | 830.50 | 854.50 | 848.41 | -2.12% | 148,548 |
| Sep 22, 2026 | 844.50 | 876.00 | 816.00 | 873.00 | 866.78 | 3.19% | 288,078 |
| Sep 21, 2026 | 842.00 | 851.00 | 832.50 | 846.00 | 839.97 | 0.65% | 460,665 |
| Sep 18, 2026 | 844.50 | 872.50 | 840.50 | 840.50 | 834.51 | -2.38% | 553,432 |
| Sep 17, 2026 | 833.50 | 866.50 | 833.50 | 861.00 | 854.86 | 2.74% | 363,669 |
| Sep 16, 2026 | 827.00 | 840.00 | 797.00 | 838.00 | 832.03 | 1.33% | 324,914 |
| Sep 15, 2026 | 815.00 | 837.00 | 805.00 | 827.00 | 821.11 | 4.03% | 443,117 |
| Sep 14, 2026 | 786.00 | 812.00 | 786.00 | 795.00 | 789.33 | 0.89% | 519,027 |
| Sep 11, 2026 | 780.00 | 793.50 | 759.00 | 788.00 | 782.38 | 2.54% | 675,399 |
| Sep 10, 2026 | 814.00 | 819.00 | 764.00 | 768.50 | 763.02 | -5.99% | 930,864 |
| Sep 9, 2026 | 789.00 | 819.00 | 789.00 | 817.50 | 811.67 | 1.93% | 559,776 |
| Sep 8, 2026 | 812.00 | 820.50 | 799.00 | 802.00 | 796.28 | -1.17% | 343,874 |
| Sep 7, 2026 | 850.00 | 850.00 | 811.50 | 811.50 | 805.72 | -1.64% | 256,554 |
| Sep 4, 2026 | 815.50 | 831.50 | 815.50 | 825.00 | 819.12 | 1.23% | 406,346 |
| Sep 3, 2026 | 844.50 | 844.50 | 806.50 | 815.00 | 809.19 | -1.63% | 405,126 |
| Sep 2, 2026 | 850.00 | 850.00 | 824.50 | 828.50 | 822.60 | -0.48% | 130,697 |
| Sep 1, 2026 | 835.00 | 853.50 | 831.00 | 832.50 | 826.57 | -2.46% | 324,928 |
| Aug 28, 2026 | 856.00 | 861.50 | 849.50 | 853.50 | 847.42 | 0.06% | 237,624 |