Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 802.50
+5.50 (0.69%)
At close: May 27, 2026
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 773.00 | 812.00 | 773.00 | 802.50 | 802.50 | 0.69% | 217,222 |
| May 26, 2026 | 780.00 | 806.00 | 776.94 | 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 | 757.58 | 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 | 824.96 | 810.00 | 813.50 | 801.64 | -0.55% | 209,679 |
| May 6, 2026 | 815.00 | 831.25 | 804.00 | 818.00 | 806.08 | 1.05% | 300,228 |
| May 5, 2026 | 817.00 | 824.50 | 796.34 | 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 |
| Apr 24, 2026 | 810.00 | 844.50 | 810.00 | 841.50 | 829.23 | - | 324,538 |
| Apr 23, 2026 | 820.00 | 846.50 | 819.61 | 841.50 | 829.23 | 1.63% | 294,131 |
| Apr 22, 2026 | 880.00 | 880.00 | 828.00 | 828.00 | 815.93 | -2.99% | 178,775 |
| Apr 21, 2026 | 819.50 | 872.00 | 819.50 | 853.50 | 841.06 | -0.76% | 247,786 |
| Apr 20, 2026 | 849.00 | 867.00 | 821.00 | 860.00 | 847.46 | 1.06% | 253,048 |
| Apr 17, 2026 | 830.50 | 857.99 | 824.50 | 851.00 | 838.60 | 2.41% | 164,645 |
| Apr 16, 2026 | 792.00 | 837.50 | 792.00 | 831.00 | 818.89 | 0.54% | 148,429 |
| Apr 15, 2026 | 828.00 | 840.25 | 823.50 | 826.50 | 814.45 | -0.84% | 293,006 |
| Apr 14, 2026 | 813.00 | 841.00 | 812.50 | 833.50 | 821.35 | 3.03% | 402,415 |
| Apr 13, 2026 | 810.00 | 813.50 | 797.00 | 809.00 | 797.21 | 0.81% | 204,452 |
| Apr 10, 2026 | 808.50 | 839.00 | 802.50 | 802.50 | 790.80 | -0.62% | 466,214 |
| Apr 9, 2026 | 821.00 | 829.50 | 800.72 | 807.50 | 795.73 | -1.82% | 281,448 |
| Apr 8, 2026 | 780.50 | 825.00 | 771.00 | 822.50 | 810.51 | 8.51% | 549,193 |
| Apr 7, 2026 | 755.00 | 784.50 | 747.50 | 758.00 | 746.95 | -1.56% | 318,290 |
| Apr 2, 2026 | 777.00 | 777.00 | 755.00 | 770.00 | 758.78 | 0.26% | 320,550 |
| Apr 1, 2026 | 786.00 | 789.00 | 761.00 | 768.00 | 756.81 | 0.79% | 275,722 |
| Mar 31, 2026 | 772.00 | 787.00 | 760.00 | 762.00 | 750.89 | -1.30% | 487,879 |
| Mar 30, 2026 | 780.00 | 800.00 | 761.00 | 772.00 | 760.75 | -0.64% | 391,113 |
| Mar 27, 2026 | 772.00 | 794.00 | 772.00 | 777.00 | 765.67 | -1.40% | 292,719 |
| Mar 26, 2026 | 790.00 | 797.00 | 766.00 | 788.00 | 776.51 | -0.13% | 521,020 |
| Mar 25, 2026 | 816.00 | 847.00 | 779.00 | 789.00 | 777.50 | -2.23% | 413,877 |
| Mar 24, 2026 | 765.00 | 828.00 | 711.00 | 807.00 | 795.24 | 7.03% | 779,631 |
| Mar 23, 2026 | 727.00 | 766.00 | 719.00 | 754.00 | 743.01 | 0.53% | 551,247 |
| Mar 20, 2026 | 775.00 | 784.00 | 748.30 | 750.00 | 739.07 | -2.98% | 299,129 |
| Mar 19, 2026 | 847.00 | 847.00 | 773.00 | 773.00 | 761.73 | -4.21% | 504,462 |
| Mar 18, 2026 | 819.00 | 836.00 | 805.00 | 807.00 | 795.24 | -2.89% | 294,334 |
| Mar 17, 2026 | 827.00 | 838.00 | 817.00 | 831.00 | 818.89 | 0.73% | 240,686 |
| Mar 16, 2026 | 835.00 | 847.00 | 825.00 | 825.00 | 812.97 | -0.60% | 192,499 |
| Mar 13, 2026 | 846.00 | 846.00 | 824.00 | 830.00 | 817.90 | -1.19% | 227,814 |