Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 137.68
+1.43 (1.05%)
Jan 21, 2026, 4:28 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 133.14 | 137.02 | 133.14 | 133.47 | - | -2.04% | 5,464 |
| Jan 20, 2026 | 131.40 | 139.50 | 131.40 | 136.25 | 136.25 | 0.37% | 10,032 |
| Jan 19, 2026 | 137.13 | 139.50 | 131.00 | 135.75 | 135.75 | -3.04% | 13,107 |
| Jan 16, 2026 | 134.50 | 140.00 | 132.12 | 140.00 | 140.00 | 3.70% | 36,647 |
| Jan 15, 2026 | 133.00 | 139.50 | 131.00 | 135.00 | 135.00 | -3.57% | 46,434 |
| Jan 14, 2026 | 139.50 | 140.00 | 132.11 | 140.00 | 140.00 | 2.94% | 21,035 |
| Jan 13, 2026 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 4.21% | 52,021 |
| Jan 12, 2026 | 134.75 | 134.50 | 130.50 | 130.50 | 130.50 | -2.61% | 16,621 |
| Jan 9, 2026 | 134.00 | 137.00 | 132.10 | 134.00 | 134.00 | 0.75% | 50,931 |
| Jan 8, 2026 | 134.00 | 135.90 | 130.00 | 133.00 | 133.00 | - | 95,545 |
| Jan 7, 2026 | 133.00 | 139.00 | 133.00 | 133.00 | 133.00 | -0.75% | 8,469 |
| Jan 6, 2026 | 135.50 | 140.00 | 134.00 | 134.00 | 134.00 | -1.83% | 76,415 |
| Jan 5, 2026 | 133.71 | 138.62 | 133.71 | 136.50 | 136.50 | -1.80% | 49,330 |
| Jan 2, 2026 | 133.50 | 139.00 | 133.50 | 139.00 | 139.00 | 4.12% | 39,464 |
| Dec 31, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | 9,757 |
| Dec 30, 2025 | 132.75 | 134.70 | 132.15 | 133.50 | 133.50 | 1.14% | 21,349 |
| Dec 29, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 132.00 | 0.19% | 48,435 |
| Dec 24, 2025 | 131.98 | 134.00 | 130.00 | 131.75 | 131.75 | 0.19% | 1,791 |
| Dec 23, 2025 | 133.34 | 138.50 | 130.00 | 131.50 | 131.50 | -3.66% | 280,826 |
| Dec 22, 2025 | 139.00 | 140.00 | 130.00 | 136.50 | 136.50 | -1.80% | 50,180 |
| Dec 19, 2025 | 136.50 | 139.00 | 134.80 | 139.00 | 139.00 | 6.92% | 57,825 |
| Dec 18, 2025 | 130.00 | 134.87 | 128.00 | 130.00 | 130.00 | - | 30,831 |
| Dec 17, 2025 | 135.50 | 140.00 | 130.00 | 130.00 | 130.00 | -3.70% | 5,961 |
| Dec 16, 2025 | 139.00 | 139.00 | 130.00 | 135.00 | 135.00 | 1.50% | 47,947 |
| Dec 15, 2025 | 130.00 | 139.36 | 130.00 | 133.00 | 133.00 | -5.00% | 20,145 |
| Dec 12, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 4.48% | 63,832 |
| Dec 11, 2025 | 131.73 | 135.29 | 131.50 | 134.00 | 134.00 | 2.29% | 50,834 |
| Dec 10, 2025 | 129.00 | 134.50 | 127.64 | 131.00 | 131.00 | 1.55% | 36,711 |
| Dec 9, 2025 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | 0.78% | 41,592 |
| Dec 8, 2025 | 130.00 | 134.84 | 128.00 | 128.00 | 128.00 | -3.58% | 5,387 |
| Dec 5, 2025 | 137.50 | 137.50 | 130.47 | 132.75 | 132.75 | 1.72% | 10,368 |
| Dec 4, 2025 | 133.00 | 133.00 | 129.65 | 130.50 | 130.50 | -1.88% | 22,003 |
| Dec 3, 2025 | 130.50 | 139.50 | 129.00 | 133.00 | 133.00 | 0.57% | 28,274 |
| Dec 2, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | -2.58% | - |
| Dec 1, 2025 | 130.50 | 139.50 | 130.50 | 135.75 | 135.75 | -0.37% | 16,180 |
| Nov 28, 2025 | 134.80 | 139.50 | 134.80 | 136.25 | 136.25 | 0.93% | 2,009 |
| Nov 27, 2025 | 130.50 | 134.80 | 130.50 | 135.00 | 135.00 | 0.56% | 8,021 |
| Nov 26, 2025 | 130.00 | 131.45 | 130.00 | 134.25 | 134.25 | -0.74% | 12,500 |
| Nov 25, 2025 | 131.65 | 131.65 | 130.50 | 135.25 | 135.25 | 4.04% | 34,274 |
| Nov 24, 2025 | 130.00 | 134.25 | 130.00 | 130.00 | 130.00 | -3.35% | 38,571 |
| Nov 21, 2025 | 130.50 | 130.50 | 130.50 | 134.50 | 134.50 | 1.89% | 15 |
| Nov 20, 2025 | 133.00 | 136.00 | 132.63 | 132.00 | 132.00 | -2.22% | 20,330 |
| Nov 19, 2025 | 135.00 | 136.58 | 134.67 | 135.00 | 135.00 | 0.93% | 4,175 |
| Nov 18, 2025 | 134.00 | 137.50 | 133.20 | 133.75 | 133.75 | 1.33% | 5,996 |
| Nov 17, 2025 | 134.00 | 134.00 | 125.50 | 132.00 | 132.00 | 0.38% | 15,761 |
| Nov 14, 2025 | 127.50 | 133.15 | 126.81 | 131.50 | 131.50 | 2.73% | 71,417 |
| Nov 13, 2025 | 132.00 | 132.00 | 125.50 | 128.00 | 128.00 | -0.78% | 36,547 |
| Nov 12, 2025 | 128.52 | 130.00 | 127.08 | 129.00 | 129.00 | -0.96% | 5,168 |
| Nov 11, 2025 | 129.00 | 133.45 | 129.00 | 130.25 | 130.25 | -2.80% | 51,953 |
| Nov 10, 2025 | 130.00 | 134.00 | 126.31 | 134.00 | 134.00 | 3.88% | 34,647 |