Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 144.12
-2.89 (-1.96%)
Jul 24, 2026, 4:09 PM GMT
Fevara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 141.00 | 145.00 | 140.00 | 142.50 | 142.50 | -3.06% | 13,621 |
| Jul 23, 2026 | 143.55 | 147.00 | 140.00 | 147.00 | 147.00 | 2.08% | 59,982 |
| Jul 22, 2026 | 145.00 | 148.75 | 141.50 | 144.00 | 144.00 | -2.70% | 27,621 |
| Jul 21, 2026 | 142.90 | 148.00 | 142.00 | 148.00 | 148.00 | 1.37% | 56,482 |
| Jul 20, 2026 | 138.00 | 146.00 | 136.00 | 146.00 | 146.00 | 5.80% | 60,741 |
| Jul 17, 2026 | 138.00 | 143.00 | 135.63 | 138.00 | 138.00 | 0.73% | 71,420 |
| Jul 16, 2026 | 138.00 | 144.00 | 136.32 | 137.00 | 137.00 | - | 68,094 |
| Jul 15, 2026 | 135.00 | 138.00 | 130.50 | 137.00 | 137.00 | -0.72% | 58,566 |
| Jul 14, 2026 | 136.00 | 138.00 | 130.50 | 138.00 | 138.00 | 0.73% | 23,469 |
| Jul 13, 2026 | 137.00 | 137.00 | 130.50 | 137.00 | 137.00 | 1.48% | 8,621 |
| Jul 10, 2026 | 136.50 | 136.87 | 130.50 | 135.00 | 135.00 | -0.74% | 13,749 |
| Jul 9, 2026 | 132.00 | 140.00 | 130.50 | 136.00 | 136.00 | -0.73% | 32,613 |
| Jul 8, 2026 | 135.00 | 139.50 | 132.80 | 137.00 | 137.00 | 2.24% | 107,891 |
| Jul 7, 2026 | 137.00 | 137.00 | 130.50 | 134.00 | 134.00 | -2.90% | 75,053 |
| Jul 6, 2026 | 137.00 | 138.00 | 133.75 | 138.00 | 138.00 | 1.10% | 42,301 |
| Jul 3, 2026 | 130.50 | 139.50 | 130.50 | 136.50 | 136.50 | 1.87% | 43,460 |
| Jul 2, 2026 | 135.00 | 135.00 | 132.75 | 134.00 | 134.00 | 2.29% | 11,072 |
| Jul 1, 2026 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | -3.68% | 762 |
| Jun 30, 2026 | 134.50 | 136.00 | 132.00 | 136.00 | 136.00 | 3.03% | 8,154 |
| Jun 29, 2026 | 139.50 | 139.50 | 130.50 | 132.00 | 132.00 | -2.94% | 16,315 |
| Jun 26, 2026 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | - | 29,220 |
| Jun 25, 2026 | 136.50 | 138.50 | 130.00 | 136.00 | 136.00 | - | 25,046 |
| Jun 24, 2026 | 136.00 | 140.00 | 130.50 | 136.00 | 136.00 | -2.86% | 41,832 |
| Jun 23, 2026 | 139.50 | 140.00 | 130.50 | 140.00 | 140.00 | 0.72% | 17,387 |
| Jun 22, 2026 | 133.50 | 139.50 | 130.50 | 139.00 | 139.00 | 2.58% | 33,718 |
| Jun 19, 2026 | 138.50 | 138.50 | 134.00 | 135.50 | 135.50 | 2.26% | 84,446 |
| Jun 18, 2026 | 138.00 | 141.80 | 132.50 | 132.50 | 132.50 | -3.99% | 46,032 |
| Jun 17, 2026 | 130.00 | 139.50 | 130.00 | 138.00 | 138.00 | 5.34% | 26,450 |
| Jun 16, 2026 | 131.00 | 138.50 | 131.00 | 131.00 | 131.00 | 0.38% | 27,065 |
| Jun 15, 2026 | 130.50 | 139.50 | 130.50 | 130.50 | 130.50 | -0.38% | 7,425 |
| Jun 12, 2026 | 131.50 | 139.50 | 131.00 | 131.00 | 131.00 | -1.50% | 2,510 |
| Jun 11, 2026 | 132.00 | 133.50 | 129.50 | 133.00 | 133.00 | 2.31% | 82,786 |
| Jun 10, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 48,772 |
| Jun 9, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | 50,733 |
| Jun 8, 2026 | 134.00 | 139.50 | 130.00 | 134.00 | 134.00 | -1.29% | 26,235 |
| Jun 5, 2026 | 133.00 | 139.50 | 130.00 | 135.80 | 135.75 | -0.37% | 29,364 |
| Jun 4, 2026 | 134.00 | 139.50 | 131.00 | 136.30 | 136.25 | 2.44% | 12,159 |
| Jun 3, 2026 | 133.00 | 139.00 | 133.00 | 133.00 | 133.00 | -1.48% | 28,890 |
| Jun 2, 2026 | 133.00 | 137.50 | 130.00 | 135.00 | 135.00 | 2.27% | 78,893 |
| Jun 1, 2026 | 132.00 | 137.50 | 130.00 | 132.00 | 132.00 | 1.54% | 169,238 |
| May 29, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 42,952 |
| May 28, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 22,109 |
| May 27, 2026 | 135.00 | 138.00 | 128.50 | 130.00 | 130.00 | -3.70% | 57,590 |
| May 26, 2026 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | 3.85% | 50,580 |
| May 22, 2026 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | -2.26% | 42,185 |
| May 21, 2026 | 133.00 | 133.50 | 128.00 | 133.00 | 133.00 | -0.37% | 2,081 |
| May 20, 2026 | 134.20 | 138.00 | 129.50 | 133.50 | 133.50 | - | 1,993 |
| May 19, 2026 | 134.30 | 134.30 | 130.90 | 133.50 | 133.50 | -3.26% | 4,720 |
| May 18, 2026 | 137.50 | 138.00 | 129.00 | 138.00 | 138.00 | - | 6,102 |
| May 15, 2026 | 138.00 | 138.00 | 129.50 | 138.00 | 138.00 | - | 19,100 |