Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 134.50
-0.50 (-0.37%)
Sep 4, 2026, 4:35 PM GMT
Fevara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 135.00 | 137.00 | 133.19 | 134.50 | 134.50 | -0.37% | 30,175 |
| Sep 3, 2026 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.46% | 60,836 |
| Sep 2, 2026 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | -1.08% | 10,092 |
| Sep 1, 2026 | 138.50 | 145.00 | 137.50 | 138.50 | 138.50 | -4.48% | 16,553 |
| Aug 28, 2026 | 145.00 | 147.00 | 140.50 | 145.00 | 145.00 | 3.20% | 15,143 |
| Aug 27, 2026 | 143.00 | 143.00 | 139.88 | 140.50 | 140.50 | 1.08% | 9,452 |
| Aug 26, 2026 | 142.50 | 143.00 | 135.50 | 139.00 | 139.00 | - | 26,108 |
| Aug 25, 2026 | 141.00 | 141.50 | 133.50 | 139.00 | 139.00 | - | 23,339 |
| Aug 24, 2026 | 143.00 | 147.50 | 139.00 | 139.00 | 139.00 | -4.14% | 39,568 |
| Aug 21, 2026 | 145.00 | 145.00 | 135.50 | 145.00 | 145.00 | 0.69% | 24,935 |
| Aug 20, 2026 | 144.00 | 144.00 | 139.48 | 144.00 | 144.00 | 0.70% | 4,556 |
| Aug 19, 2026 | 143.00 | 143.00 | 135.50 | 143.00 | 143.00 | 0.70% | 9,216 |
| Aug 18, 2026 | 142.00 | 143.00 | 138.93 | 142.00 | 142.00 | 0.71% | 23,074 |
| Aug 17, 2026 | 141.00 | 141.00 | 138.71 | 141.00 | 141.00 | 0.36% | 14,509 |
| Aug 14, 2026 | 139.50 | 140.50 | 139.50 | 140.50 | 140.50 | 1.44% | 10,538 |
| Aug 13, 2026 | 141.00 | 141.00 | 135.50 | 138.50 | 138.50 | -3.15% | 28,347 |
| Aug 12, 2026 | 143.00 | 143.00 | 136.78 | 143.00 | 143.00 | 0.70% | 14,798 |
| Aug 11, 2026 | 136.50 | 142.36 | 136.50 | 142.00 | 142.00 | 2.90% | 57,253 |
| Aug 10, 2026 | 137.00 | 140.00 | 131.95 | 138.00 | 138.00 | -1.08% | 50,387 |
| Aug 7, 2026 | 131.00 | 139.50 | 131.00 | 139.50 | 139.50 | 1.45% | 43,643 |
| Aug 6, 2026 | 136.00 | 138.00 | 131.50 | 137.50 | 137.50 | 4.17% | 29,862 |
| Aug 5, 2026 | 132.00 | 137.50 | 132.00 | 132.00 | 132.00 | 0.76% | 14,907 |
| Aug 4, 2026 | 131.50 | 138.00 | 131.00 | 131.00 | 131.00 | 4.38% | 48,543 |
| Aug 3, 2026 | 135.00 | 135.00 | 125.50 | 125.50 | 125.50 | -2.33% | 29,949 |
| Jul 31, 2026 | 130.00 | 137.00 | 128.50 | 128.50 | 128.50 | -2.65% | 68,671 |
| Jul 30, 2026 | 137.00 | 138.00 | 130.88 | 132.00 | 132.00 | -0.38% | 113,449 |
| Jul 29, 2026 | 136.00 | 138.50 | 132.50 | 132.50 | 132.50 | -2.57% | 7,946 |
| Jul 28, 2026 | 142.00 | 145.00 | 135.50 | 136.00 | 136.00 | -2.16% | 40,488 |
| Jul 27, 2026 | 140.00 | 144.75 | 136.50 | 139.00 | 139.00 | -2.46% | 69,098 |
| Jul 24, 2026 | 141.00 | 145.00 | 140.00 | 142.50 | 142.50 | -3.06% | 13,621 |
| Jul 23, 2026 | 140.00 | 147.57 | 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 | 142.00 | 148.00 | 139.75 | 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% | 131,420 |
| 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% | 98,566 |
| 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 |