Fevara plc (LON:FVA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 152.00
+0.50 (0.33%)
Nov 4, 2026, 4:35 PM GMT
Fevara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 152.15 | 153.00 | 145.00 | 152.00 | 152.00 | 0.33% | 5,547 |
| Nov 3, 2026 | 151.50 | 152.50 | 144.46 | 151.50 | 151.50 | -0.98% | 36,116 |
| Nov 2, 2026 | 141.00 | 153.00 | 140.50 | 153.00 | 153.00 | 8.51% | 3,516 |
| Oct 30, 2026 | 153.00 | 154.55 | 141.00 | 141.00 | 141.00 | -7.84% | 55,119 |
| Oct 29, 2026 | 148.00 | 153.00 | 145.50 | 153.00 | 153.00 | 2.68% | 51,887 |
| Oct 28, 2026 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | - | 15,990 |
| Oct 27, 2026 | 155.00 | 157.95 | 147.50 | 149.00 | 149.00 | -3.87% | 16,460 |
| Oct 26, 2026 | 155.00 | 157.70 | 148.50 | 155.00 | 155.00 | 2.31% | 32,767 |
| Oct 23, 2026 | 157.00 | 160.00 | 149.00 | 151.50 | 151.50 | 2.02% | 24,172 |
| Oct 22, 2026 | 148.50 | 160.00 | 148.50 | 148.50 | 148.50 | -4.19% | 5,545 |
| Oct 21, 2026 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.82% | 28,236 |
| Oct 20, 2026 | 156.00 | 159.50 | 150.00 | 159.50 | 159.50 | 2.24% | 22,075 |
| Oct 19, 2026 | 157.00 | 158.50 | 146.00 | 156.00 | 156.00 | -0.95% | 30,221 |
| Oct 16, 2026 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 2.61% | 46,779 |
| Oct 15, 2026 | 149.00 | 153.50 | 147.80 | 153.50 | 153.50 | 3.37% | 83,004 |
| Oct 14, 2026 | 149.00 | 149.00 | 147.30 | 148.50 | 148.50 | 1.02% | 31,595 |
| Oct 13, 2026 | 148.50 | 149.00 | 142.30 | 147.00 | 147.00 | -1.01% | 65,415 |
| Oct 12, 2026 | 145.50 | 148.50 | 137.50 | 148.50 | 148.50 | 1.02% | 20,836 |
| Oct 9, 2026 | 147.00 | 147.00 | 137.00 | 147.00 | 147.00 | 0.68% | 12,379 |
| Oct 8, 2026 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 7,906 |
| Oct 7, 2026 | 145.00 | 147.00 | 140.70 | 147.00 | 147.00 | -0.68% | 35,125 |
| Oct 6, 2026 | 147.50 | 148.00 | 140.00 | 148.00 | 148.00 | 8.42% | 78,610 |
| Oct 5, 2026 | 145.00 | 146.00 | 136.50 | 136.50 | 136.50 | -5.54% | 55,134 |
| Oct 2, 2026 | 144.50 | 145.50 | 140.00 | 144.50 | 144.50 | -3.67% | 61,718 |
| Oct 1, 2026 | 144.50 | 152.00 | 140.00 | 150.00 | 150.00 | 2.04% | 34,622 |
| Sep 30, 2026 | 145.00 | 152.00 | 142.60 | 147.00 | 147.00 | 5.00% | 197,343 |
| Sep 29, 2026 | 136.00 | 144.50 | 136.00 | 140.00 | 140.00 | 0.72% | 21,081 |
| Sep 28, 2026 | 138.00 | 140.20 | 137.00 | 139.00 | 139.00 | -1.42% | 35,823 |
| Sep 25, 2026 | 138.00 | 145.00 | 137.00 | 141.00 | 141.00 | 0.71% | 2,827 |
| Sep 24, 2026 | 140.00 | 144.50 | 137.20 | 140.00 | 140.00 | 0.72% | 2,592 |
| Sep 23, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 37,372 |
| Sep 22, 2026 | 136.50 | 142.00 | 135.00 | 142.00 | 142.00 | -2.07% | 95,373 |
| Sep 21, 2026 | 145.00 | 145.00 | 136.50 | 145.00 | 145.00 | 0.69% | 13,381 |
| Sep 18, 2026 | 140.00 | 144.00 | 135.50 | 144.00 | 144.00 | 2.86% | 61,188 |
| Sep 17, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | -0.36% | 9,230 |
| Sep 16, 2026 | 139.50 | 140.50 | 139.20 | 140.50 | 140.50 | 2.18% | 3,620 |
| Sep 15, 2026 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | 0.73% | 23,190 |
| Sep 14, 2026 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | -0.73% | 21,231 |
| Sep 11, 2026 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | -1.79% | 3,539 |
| Sep 10, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.94% | 4,645 |
| Sep 9, 2026 | 135.00 | 140.00 | 132.90 | 136.00 | 136.00 | 1.49% | 39,574 |
| Sep 8, 2026 | 139.50 | 139.50 | 139.50 | 134.00 | 134.00 | 0.75% | 7 |
| Sep 7, 2026 | 134.50 | 139.70 | 131.00 | 133.00 | 133.00 | -1.12% | 8,295 |
| Sep 4, 2026 | 135.00 | 137.00 | 133.20 | 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 | 139.90 | 140.50 | 140.50 | 1.08% | 9,452 |
| Aug 26, 2026 | 142.50 | 143.00 | 135.50 | 139.00 | 139.00 | - | 26,108 |