Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 809.50
-10.00 (-1.22%)
At close: May 5, 2026
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 817.00 | 824.50 | 796.34 | 809.50 | 809.50 | -1.22% | 449,505 |
| May 1, 2026 | 810.48 | 827.50 | 809.00 | 819.50 | 819.50 | 0.86% | 131,020 |
| Apr 30, 2026 | 810.00 | 820.00 | 810.00 | 812.50 | 812.50 | -0.55% | 178,216 |
| Apr 29, 2026 | 830.00 | 835.50 | 814.20 | 817.00 | 817.00 | -1.57% | 179,519 |
| Apr 28, 2026 | 833.00 | 836.50 | 826.00 | 830.00 | 830.00 | -0.30% | 334,774 |
| Apr 27, 2026 | 824.00 | 855.00 | 824.00 | 832.50 | 832.50 | -1.07% | 219,916 |
| Apr 24, 2026 | 810.00 | 844.50 | 810.00 | 841.50 | 841.50 | - | 324,538 |
| Apr 23, 2026 | 820.00 | 846.50 | 819.61 | 841.50 | 841.50 | 1.63% | 294,115 |
| Apr 22, 2026 | 880.00 | 880.00 | 828.00 | 828.00 | 828.00 | -2.99% | 178,776 |
| Apr 21, 2026 | 819.50 | 872.00 | 819.50 | 853.50 | 853.50 | -0.76% | 247,786 |
| Apr 20, 2026 | 849.00 | 867.00 | 821.00 | 860.00 | 860.00 | 1.06% | 253,048 |
| Apr 17, 2026 | 830.50 | 857.99 | 824.50 | 851.00 | 851.00 | 2.41% | 164,645 |
| Apr 16, 2026 | 792.00 | 837.50 | 792.00 | 831.00 | 831.00 | 0.54% | 148,428 |
| Apr 15, 2026 | 828.00 | 840.25 | 823.50 | 826.50 | 826.50 | -0.84% | 293,006 |
| Apr 14, 2026 | 813.00 | 841.00 | 812.50 | 833.50 | 833.50 | 3.03% | 402,415 |
| Apr 13, 2026 | 810.00 | 813.50 | 797.00 | 809.00 | 809.00 | 0.81% | 204,452 |
| Apr 10, 2026 | 808.50 | 839.00 | 802.50 | 802.50 | 802.50 | -0.62% | 466,214 |
| Apr 9, 2026 | 821.00 | 829.50 | 800.72 | 807.50 | 807.50 | -1.82% | 281,448 |
| Apr 8, 2026 | 780.50 | 825.00 | 771.00 | 822.50 | 822.50 | 8.51% | 549,131 |
| Apr 7, 2026 | 755.00 | 784.50 | 747.50 | 758.00 | 758.00 | -1.56% | 318,290 |
| Apr 2, 2026 | 777.00 | 777.00 | 755.00 | 770.00 | 770.00 | 0.26% | 320,550 |
| Apr 1, 2026 | 786.00 | 789.00 | 761.00 | 768.00 | 768.00 | 0.79% | 275,722 |
| Mar 31, 2026 | 772.00 | 787.00 | 760.00 | 762.00 | 762.00 | -1.30% | 487,878 |
| Mar 30, 2026 | 780.00 | 800.00 | 761.00 | 772.00 | 772.00 | -0.64% | 391,113 |
| Mar 27, 2026 | 772.00 | 794.00 | 772.00 | 777.00 | 777.00 | -1.40% | 292,719 |
| Mar 26, 2026 | 790.00 | 797.00 | 766.00 | 788.00 | 788.00 | -0.13% | 521,020 |
| Mar 25, 2026 | 816.00 | 847.00 | 779.00 | 789.00 | 789.00 | -2.23% | 413,877 |
| Mar 24, 2026 | 765.00 | 827.00 | 711.00 | 807.00 | 807.00 | 7.03% | 779,628 |
| Mar 23, 2026 | 727.00 | 766.00 | 719.00 | 754.00 | 754.00 | 0.53% | 551,247 |
| Mar 20, 2026 | 775.00 | 783.00 | 749.00 | 750.00 | 750.00 | -2.98% | 298,218 |
| Mar 19, 2026 | 847.00 | 847.00 | 773.00 | 773.00 | 773.00 | -4.21% | 504,462 |
| Mar 18, 2026 | 819.00 | 836.00 | 805.00 | 807.00 | 807.00 | -2.89% | 294,334 |
| Mar 17, 2026 | 827.00 | 838.00 | 817.00 | 831.00 | 831.00 | 0.73% | 240,686 |
| Mar 16, 2026 | 835.00 | 847.00 | 825.00 | 825.00 | 825.00 | -0.60% | 192,499 |
| Mar 13, 2026 | 846.00 | 846.00 | 824.00 | 830.00 | 830.00 | -1.19% | 227,814 |
| Mar 12, 2026 | 826.00 | 842.00 | 817.00 | 840.00 | 840.00 | 0.48% | 217,221 |
| Mar 11, 2026 | 845.00 | 847.16 | 830.00 | 836.00 | 836.00 | -1.18% | 123,214 |
| Mar 10, 2026 | 867.00 | 867.00 | 839.00 | 846.00 | 846.00 | -0.12% | 251,823 |
| Mar 9, 2026 | 863.00 | 886.00 | 837.00 | 847.00 | 847.00 | -4.72% | 375,414 |
| Mar 6, 2026 | 890.00 | 909.00 | 880.54 | 889.00 | 889.00 | -0.11% | 150,480 |
| Mar 5, 2026 | 890.00 | 919.00 | 890.00 | 890.00 | 890.00 | -1.33% | 176,017 |
| Mar 4, 2026 | 899.00 | 921.00 | 895.00 | 902.00 | 902.00 | 0.45% | 248,384 |
| Mar 3, 2026 | 931.00 | 947.00 | 897.00 | 898.00 | 898.00 | -4.37% | 224,611 |
| Mar 2, 2026 | 950.00 | 951.00 | 928.31 | 939.00 | 939.00 | -1.47% | 207,145 |
| Feb 27, 2026 | 949.00 | 970.00 | 941.00 | 953.00 | 953.00 | - | 327,533 |
| Feb 26, 2026 | 960.00 | 968.00 | 938.00 | 953.00 | 953.00 | 0.21% | 215,801 |
| Feb 25, 2026 | 959.00 | 959.00 | 935.00 | 951.00 | 951.00 | -0.94% | 212,715 |
| Feb 24, 2026 | 955.00 | 971.00 | 948.00 | 960.00 | 960.00 | 1.27% | 187,508 |
| Feb 23, 2026 | 950.00 | 957.00 | 943.00 | 948.00 | 948.00 | -0.42% | 194,314 |
| Feb 20, 2026 | 938.00 | 963.00 | 925.00 | 952.00 | 952.00 | 1.28% | 181,680 |