Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 149.00
+0.50 (0.34%)
Oct 15, 2026, 9:00 AM GMT
Fevara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.34% | 3 |
| Oct 14, 2026 | 147.31 | 149.00 | 148.50 | 148.50 | 148.50 | 1.02% | 31,595 |
| Oct 13, 2026 | 148.50 | 149.00 | 147.00 | 147.00 | 147.00 | -1.01% | 40,415 |
| Oct 12, 2026 | 145.72 | 148.50 | 145.50 | 148.50 | 148.50 | 1.02% | 20,837 |
| Oct 9, 2026 | 145.72 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 12,379 |
| Oct 8, 2026 | 143.19 | 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% | 32,422 |
| 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 |
| 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 | 139.50 | 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 | 138.90 | 142.00 | 142.00 | 0.71% | 23,074 |
| Aug 17, 2026 | 141.00 | 141.00 | 138.70 | 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 | 136.80 | 143.00 | 143.00 | 0.70% | 14,798 |
| Aug 11, 2026 | 136.50 | 142.40 | 136.50 | 142.00 | 142.00 | 2.90% | 57,253 |
| Aug 10, 2026 | 137.00 | 140.00 | 132.00 | 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 |