Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 144.96
+11.71 (8.79%)
May 5, 2026, 3:44 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 137.00 | 137.00 | 130.00 | 133.25 | 133.25 | 0.19% | 81,827 |
| Apr 30, 2026 | 135.50 | 139.10 | 133.00 | 133.00 | 133.00 | -2.56% | 11,573 |
| Apr 29, 2026 | 130.00 | 140.00 | 127.95 | 136.50 | 136.50 | 4.20% | 120,247 |
| Apr 28, 2026 | 132.18 | 136.00 | 131.00 | 131.00 | 131.00 | -3.68% | 11,011 |
| Apr 27, 2026 | 130.00 | 136.00 | 129.35 | 136.00 | 136.00 | 5.43% | 90,202 |
| Apr 24, 2026 | 128.50 | 129.50 | 125.71 | 129.00 | 129.00 | -0.77% | 53,720 |
| Apr 23, 2026 | 129.50 | 130.00 | 122.00 | 130.00 | 130.00 | 1.96% | 45,153 |
| Apr 22, 2026 | 130.00 | 136.00 | 125.50 | 127.50 | 127.50 | 0.79% | 73,728 |
| Apr 21, 2026 | 126.50 | 133.25 | 126.50 | 126.50 | 126.50 | -2.69% | 8,045 |
| Apr 20, 2026 | 130.00 | 133.42 | 128.75 | 130.00 | 130.00 | -0.38% | 27,115 |
| Apr 17, 2026 | 136.40 | 130.50 | 130.00 | 130.50 | 130.50 | -4.40% | 62,555 |
| Apr 16, 2026 | 130.00 | 136.50 | 128.50 | 136.50 | 136.50 | 3.02% | 20,218 |
| Apr 15, 2026 | 134.00 | 134.44 | 129.50 | 132.50 | 132.50 | 1.15% | 54,729 |
| Apr 14, 2026 | 134.00 | 135.78 | 124.50 | 131.00 | 131.00 | 0.77% | 48,271 |
| Apr 13, 2026 | 137.24 | 132.00 | 130.00 | 130.00 | 130.00 | -1.14% | 36,405 |
| Apr 10, 2026 | 133.00 | 135.00 | 131.50 | 131.50 | 131.50 | -1.13% | 6,637 |
| Apr 9, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 6.40% | 50,852 |
| Apr 8, 2026 | 125.00 | 129.73 | 125.00 | 125.00 | 125.00 | 0.81% | 29 |
| Apr 7, 2026 | 120.50 | 129.50 | 120.50 | 124.00 | 124.00 | -1.59% | 18,114 |
| Apr 2, 2026 | 121.50 | 126.00 | 119.00 | 126.00 | 126.00 | 3.28% | 8,701 |
| Apr 1, 2026 | 123.50 | 130.50 | 122.00 | 122.00 | 122.00 | -2.01% | 51,058 |
| Mar 31, 2026 | 124.97 | 132.00 | 121.00 | 124.50 | 124.50 | -3.86% | 61,949 |
| Mar 30, 2026 | 130.53 | 129.50 | 129.50 | 129.50 | 129.50 | 3.19% | 60,034 |
| Mar 27, 2026 | 124.50 | 127.91 | 114.50 | 125.50 | 125.50 | 5.02% | 37,628 |
| Mar 26, 2026 | 119.50 | 129.40 | 119.50 | 119.50 | 119.50 | -4.40% | 9,705 |
| Mar 25, 2026 | 130.00 | 130.00 | 128.32 | 125.00 | 125.00 | 0.40% | 2,378 |
| Mar 24, 2026 | 132.00 | 132.00 | 124.00 | 124.50 | 124.50 | -1.19% | 84,255 |
| Mar 23, 2026 | 125.50 | 131.50 | 124.05 | 126.00 | 126.00 | - | 96,311 |
| 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 |