Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 128.50
+2.50 (1.98%)
Mar 23, 2026, 3:44 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 125.80 | 131.50 | 124.05 | 124.50 | - | -1.19% | 27,574 |
| Mar 20, 2026 | 130.00 | 135.00 | 126.00 | 126.00 | 126.00 | -4.91% | 21,965 |
| Mar 19, 2026 | 130.00 | 134.50 | 130.00 | 132.50 | 132.50 | -1.85% | 12,559 |
| Mar 18, 2026 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4.65% | 59,456 |
| Mar 17, 2026 | 130.00 | 131.03 | 126.00 | 129.00 | 129.00 | -2.09% | 43,079 |
| Mar 16, 2026 | 133.50 | 133.50 | 130.00 | 131.75 | 131.75 | 2.13% | 25,997 |
| Mar 13, 2026 | 127.50 | 133.44 | 125.50 | 129.00 | 129.00 | 0.78% | 190,097 |
| Mar 12, 2026 | 128.00 | 129.98 | 128.00 | 128.00 | 128.00 | -0.78% | 2,411 |
| Mar 11, 2026 | 129.00 | 132.00 | 129.00 | 129.00 | 129.00 | 0.78% | 18,243 |
| Mar 10, 2026 | 125.00 | 131.50 | 125.00 | 128.00 | 128.00 | 1.59% | 13,648 |
| Mar 9, 2026 | 125.00 | 134.00 | 125.00 | 126.00 | 126.00 | -1.56% | 57,214 |
| Mar 6, 2026 | 128.00 | 132.50 | 125.02 | 128.00 | 128.00 | 0.79% | 221,208 |
| Mar 5, 2026 | 127.00 | 129.82 | 127.00 | 127.00 | 127.00 | -0.78% | 20,367 |
| Mar 4, 2026 | 128.00 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 80,269 |
| Mar 3, 2026 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | - | 50,022 |
| Mar 2, 2026 | 130.00 | 131.50 | 126.87 | 127.00 | 127.00 | 0.79% | 73,947 |
| 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 | 132.00 | 134.50 | 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 | 134.00 | 134.00 | 130.00 | 133.50 | 133.50 | -1.48% | 37,050 |
| 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 |