Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
+1.00 (0.79%)
Mar 2, 2026, 4:35 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | -1.95% | 28,652 |
| Feb 26, 2026 | 129.00 | 132.00 | 128.50 | 128.50 | 128.50 | - | 29,516 |
| Feb 25, 2026 | 134.50 | 132.00 | 128.50 | 128.50 | 128.50 | -2.65% | 61,524 |
| Feb 24, 2026 | 129.50 | 132.36 | 129.00 | 132.00 | 132.00 | - | 27,356 |
| Feb 23, 2026 | 130.50 | 135.50 | 128.00 | 132.00 | 132.00 | -1.12% | 72,457 |
| Feb 20, 2026 | 133.00 | 134.00 | 130.00 | 133.50 | 133.50 | -1.48% | 37,049 |
| Feb 19, 2026 | 130.50 | 136.50 | 130.50 | 135.50 | 135.50 | 3.83% | 31,559 |
| Feb 18, 2026 | 130.00 | 133.50 | 130.00 | 130.50 | 130.50 | -0.38% | 63,340 |
| Feb 17, 2026 | 131.50 | 133.98 | 129.00 | 131.00 | 131.00 | -0.76% | 62,635 |
| Feb 16, 2026 | 131.50 | 136.50 | 131.37 | 132.00 | 132.00 | - | 87,350 |
| Feb 13, 2026 | 133.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 44,597 |
| Feb 12, 2026 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 0.75% | 117,828 |
| Feb 11, 2026 | 134.00 | 135.00 | 132.30 | 133.00 | 133.00 | - | 37,297 |
| Feb 10, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 35,133 |
| Feb 9, 2026 | 133.00 | 135.00 | 131.35 | 135.00 | 135.00 | 1.69% | 6,582 |
| Feb 6, 2026 | 133.50 | 133.83 | 131.35 | 132.75 | 132.75 | -0.19% | 116,245 |
| Feb 5, 2026 | 134.50 | 136.24 | 133.00 | 133.00 | 133.00 | -0.37% | 116,865 |
| Feb 4, 2026 | 134.00 | 134.22 | 132.00 | 133.50 | 133.50 | 2.30% | 277,973 |
| Feb 3, 2026 | 132.50 | 137.00 | 130.00 | 130.50 | 130.50 | -4.74% | 252,363 |
| Feb 2, 2026 | 135.00 | 137.50 | 131.50 | 137.00 | 137.00 | 0.74% | 12,526 |
| Jan 30, 2026 | 135.00 | 136.13 | 134.83 | 136.00 | 136.00 | -1.45% | 26,299 |
| Jan 29, 2026 | 135.00 | 139.23 | 130.50 | 138.00 | 138.00 | - | 65,230 |
| Jan 28, 2026 | 136.00 | 138.00 | 134.38 | 138.00 | 138.00 | - | 90,092 |
| Jan 27, 2026 | 130.00 | 138.00 | 129.95 | 138.00 | 138.00 | 1.28% | 158,456 |
| Jan 26, 2026 | 135.00 | 137.99 | 134.37 | 136.25 | 136.25 | -2.68% | 16,744 |
| Jan 23, 2026 | 139.50 | 140.00 | 133.61 | 140.00 | 140.00 | 3.90% | 28,114 |
| Jan 22, 2026 | 136.96 | 139.50 | 133.56 | 134.75 | 134.75 | -1.10% | 22,288 |
| Jan 21, 2026 | 133.14 | 137.68 | 133.14 | 136.25 | 135.05 | - | 5,564 |
| Jan 20, 2026 | 131.40 | 139.50 | 131.40 | 136.25 | 135.05 | 0.37% | 10,032 |
| Jan 19, 2026 | 137.13 | 139.50 | 131.00 | 135.75 | 134.55 | -3.04% | 13,107 |
| Jan 16, 2026 | 134.50 | 140.00 | 132.12 | 140.00 | 138.77 | 3.70% | 36,647 |
| Jan 15, 2026 | 133.00 | 139.50 | 131.00 | 135.00 | 133.81 | -3.57% | 46,434 |
| Jan 14, 2026 | 139.50 | 140.00 | 132.11 | 140.00 | 138.77 | 2.94% | 21,035 |
| Jan 13, 2026 | 130.00 | 137.00 | 130.00 | 136.00 | 134.80 | 4.21% | 52,021 |
| Jan 12, 2026 | 134.50 | 139.00 | 130.50 | 130.50 | 129.35 | -2.61% | 16,621 |
| Jan 9, 2026 | 134.00 | 137.00 | 132.10 | 134.00 | 132.82 | 0.75% | 50,931 |
| Jan 8, 2026 | 134.00 | 135.90 | 130.00 | 133.00 | 131.83 | - | 206,244 |
| Jan 7, 2026 | 133.00 | 139.00 | 133.00 | 133.00 | 131.83 | -0.75% | 8,469 |
| Jan 6, 2026 | 135.50 | 140.00 | 134.00 | 134.00 | 132.82 | -1.83% | 76,415 |
| Jan 5, 2026 | 133.71 | 138.62 | 133.71 | 136.50 | 135.30 | -1.80% | 49,330 |
| Jan 2, 2026 | 133.50 | 139.00 | 133.50 | 139.00 | 137.78 | 4.12% | 39,464 |
| Dec 31, 2025 | 133.50 | 133.65 | 133.50 | 133.50 | 132.32 | - | 9,757 |
| Dec 30, 2025 | 132.75 | 134.70 | 132.15 | 133.50 | 132.32 | 1.14% | 21,349 |
| Dec 29, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 130.84 | 0.19% | 48,435 |
| Dec 24, 2025 | 131.98 | 134.00 | 130.00 | 131.75 | 130.59 | 0.19% | 1,791 |
| Dec 23, 2025 | 133.34 | 138.50 | 130.00 | 131.50 | 130.34 | -3.66% | 280,826 |
| Dec 22, 2025 | 139.00 | 140.00 | 130.00 | 136.50 | 135.30 | -1.80% | 50,180 |
| Dec 19, 2025 | 136.50 | 139.00 | 134.80 | 139.00 | 137.78 | 6.92% | 57,825 |
| Dec 18, 2025 | 130.00 | 134.87 | 128.00 | 130.00 | 128.86 | - | 30,831 |
| Dec 17, 2025 | 135.50 | 140.00 | 130.00 | 130.00 | 128.86 | -3.70% | 5,961 |