Fevertree Drinks PLC (AIM:FEVR)
London · Delayed Price · Currency is GBP · Price in GBX 871.00
+7.00 (0.81%)
At close: Aug 14, 2026
Fevertree Drinks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 892.50 | 892.50 | 860.00 | 871.00 | 871.00 | 0.81% | 140,230 |
| Aug 13, 2026 | 854.50 | 872.50 | 854.50 | 864.00 | 864.00 | 1.23% | 141,670 |
| Aug 12, 2026 | 845.00 | 883.00 | 845.00 | 853.50 | 853.50 | -0.35% | 123,615 |
| Aug 11, 2026 | 900.00 | 900.00 | 851.50 | 856.50 | 856.50 | -0.35% | 207,725 |
| Aug 10, 2026 | 875.50 | 899.00 | 856.00 | 859.50 | 859.50 | -2.55% | 290,953 |
| Aug 7, 2026 | 882.50 | 890.50 | 871.53 | 882.00 | 882.00 | 0.51% | 230,675 |
| Aug 6, 2026 | 822.50 | 882.00 | 820.00 | 877.50 | 877.50 | 2.63% | 486,594 |
| Aug 5, 2026 | 845.00 | 880.00 | 845.00 | 855.00 | 855.00 | - | 307,364 |
| Aug 4, 2026 | 847.50 | 871.00 | 839.00 | 855.00 | 855.00 | 0.88% | 328,610 |
| Aug 3, 2026 | 872.00 | 877.00 | 839.60 | 847.50 | 847.50 | -1.68% | 402,750 |
| Jul 31, 2026 | 853.00 | 875.00 | 823.50 | 862.00 | 862.00 | 1.06% | 275,455 |
| Jul 30, 2026 | 813.00 | 880.50 | 813.00 | 853.00 | 853.00 | - | 347,251 |
| Jul 29, 2026 | 848.00 | 875.00 | 842.20 | 853.00 | 853.00 | 0.59% | 176,986 |
| Jul 28, 2026 | 825.50 | 850.00 | 820.00 | 848.00 | 848.00 | 3.48% | 466,049 |
| 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 | 859.00 | 812.00 | 853.50 | 853.50 | 4.72% | 840,259 |
| Jul 20, 2026 | 810.00 | 818.50 | 799.00 | 815.00 | 815.00 | 0.31% | 392,293 |
| 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% | 281,970 |
| Jul 14, 2026 | 774.00 | 795.00 | 761.00 | 788.00 | 788.00 | 1.81% | 994,381 |
| Jul 13, 2026 | 780.00 | 784.90 | 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 |