Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 788.50
+7.50 (0.96%)
At close: Jul 7, 2026
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 819.00 | 819.00 | 777.99 | 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 | 806.00 | 806.00 | 806.00 | -1.41% | 343,491 |
| 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 |
| Jun 25, 2026 | 832.00 | 832.00 | 805.00 | 825.50 | 825.50 | 0.49% | 427,695 |
| Jun 24, 2026 | 800.00 | 826.50 | 797.50 | 821.50 | 821.50 | 3.14% | 983,392 |
| Jun 23, 2026 | 804.00 | 804.00 | 785.50 | 796.50 | 796.50 | -0.75% | 380,510 |
| Jun 22, 2026 | 823.00 | 825.50 | 790.00 | 802.50 | 802.50 | -0.56% | 316,465 |
| Jun 19, 2026 | 799.00 | 846.50 | 799.00 | 807.00 | 807.00 | -2.65% | 281,893 |
| Jun 18, 2026 | 864.50 | 864.50 | 811.50 | 829.00 | 829.00 | -2.13% | 385,441 |
| Jun 17, 2026 | 869.00 | 869.00 | 840.00 | 847.00 | 847.00 | 0.83% | 370,197 |
| Jun 16, 2026 | 835.50 | 868.00 | 821.50 | 840.00 | 840.00 | 0.54% | 339,672 |
| Jun 15, 2026 | 840.00 | 864.00 | 827.00 | 835.50 | 835.50 | -0.54% | 329,235 |
| Jun 12, 2026 | 839.50 | 864.00 | 830.00 | 840.00 | 840.00 | 1.14% | 337,525 |
| Jun 11, 2026 | 815.00 | 837.50 | 800.00 | 830.50 | 830.50 | 0.42% | 480,743 |
| Jun 10, 2026 | 800.00 | 827.00 | 772.00 | 827.00 | 827.00 | 3.70% | 319,476 |
| Jun 9, 2026 | 821.00 | 823.00 | 790.40 | 797.50 | 797.50 | 5.07% | 627,876 |
| Jun 8, 2026 | 780.50 | 780.50 | 745.00 | 759.00 | 759.00 | 1.07% | 455,570 |
| Jun 5, 2026 | 741.50 | 767.00 | 737.80 | 751.00 | 751.00 | 1.69% | 257,234 |
| Jun 4, 2026 | 747.00 | 753.50 | 738.50 | 738.50 | 738.50 | -1.01% | 181,004 |
| Jun 3, 2026 | 773.50 | 773.50 | 745.00 | 746.00 | 746.00 | -0.73% | 251,149 |
| Jun 2, 2026 | 770.00 | 770.50 | 745.50 | 751.50 | 751.50 | -0.86% | 230,186 |
| Jun 1, 2026 | 775.50 | 798.50 | 756.50 | 758.00 | 758.00 | -2.88% | 452,934 |
| May 29, 2026 | 798.00 | 798.00 | 773.00 | 780.50 | 780.50 | -0.83% | 499,466 |
| May 28, 2026 | 773.00 | 802.00 | 773.00 | 787.00 | 787.00 | -1.93% | 303,846 |
| May 27, 2026 | 773.00 | 812.00 | 773.00 | 802.50 | 802.50 | 0.69% | 217,226 |
| May 26, 2026 | 780.00 | 806.00 | 776.90 | 797.00 | 797.00 | 2.57% | 515,828 |
| May 22, 2026 | 780.00 | 790.50 | 773.50 | 777.00 | 777.00 | -0.64% | 221,808 |
| May 21, 2026 | 761.00 | 782.00 | 757.60 | 782.00 | 782.00 | 2.00% | 475,122 |
| May 20, 2026 | 770.00 | 786.50 | 758.50 | 778.00 | 766.66 | 1.50% | 430,430 |
| May 19, 2026 | 772.50 | 779.50 | 761.00 | 766.50 | 755.33 | -0.78% | 621,587 |
| May 18, 2026 | 768.00 | 785.00 | 758.50 | 772.50 | 761.24 | -0.71% | 442,588 |
| May 15, 2026 | 785.00 | 796.00 | 760.00 | 778.00 | 766.66 | -2.26% | 495,215 |
| May 14, 2026 | 783.00 | 802.50 | 783.00 | 796.00 | 784.40 | 1.40% | 267,277 |
| May 13, 2026 | 814.00 | 814.00 | 781.50 | 785.00 | 773.56 | 0.64% | 218,759 |
| May 12, 2026 | 800.00 | 800.50 | 770.00 | 780.00 | 768.63 | -2.86% | 691,128 |
| May 11, 2026 | 806.50 | 820.00 | 791.50 | 803.00 | 791.30 | -0.56% | 358,434 |
| May 8, 2026 | 800.00 | 820.50 | 800.00 | 807.50 | 795.73 | -0.74% | 255,558 |
| May 7, 2026 | 812.00 | 825.00 | 810.00 | 813.50 | 801.64 | -0.55% | 209,679 |
| May 6, 2026 | 815.00 | 831.30 | 804.00 | 818.00 | 806.08 | 1.05% | 300,228 |
| May 5, 2026 | 817.00 | 824.50 | 796.30 | 809.50 | 797.70 | -1.22% | 449,505 |
| May 1, 2026 | 815.00 | 830.00 | 800.50 | 819.50 | 807.56 | 0.86% | 131,022 |
| Apr 30, 2026 | 810.00 | 820.50 | 810.00 | 812.50 | 800.66 | -0.55% | 178,218 |
| Apr 29, 2026 | 830.00 | 835.50 | 814.20 | 817.00 | 805.09 | -1.57% | 179,519 |
| Apr 28, 2026 | 833.00 | 836.50 | 826.00 | 830.00 | 817.90 | -0.30% | 334,774 |
| Apr 27, 2026 | 824.00 | 855.00 | 824.00 | 832.50 | 820.37 | -1.07% | 219,916 |