Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 819.50
-0.50 (-0.06%)
At close: Jul 27, 2026
Fevertree Drinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 858.98 | 812.00 | 853.50 | 853.50 | 4.72% | 834,896 |
| Jul 20, 2026 | 810.00 | 818.50 | 803.00 | 815.00 | 815.00 | 0.31% | 392,290 |
| 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% | 281,969 |
| Jul 14, 2026 | 774.00 | 795.00 | 761.00 | 788.00 | 788.00 | 1.81% | 994,381 |
| Jul 13, 2026 | 780.00 | 784.88 | 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 |
| 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 |