Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
+5.00 (3.85%)
May 26, 2026, 4:35 PM GMT
Fevara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 130.00 | 136.00 | 130.00 | 131.50 | - | 1.15% | 52,779 |
| 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 | - | 1,989 |
| May 19, 2026 | 134.27 | 134.34 | 130.95 | 133.50 | 133.50 | -3.26% | 4,720 |
| May 18, 2026 | 129.00 | 138.00 | 137.50 | 138.00 | 138.00 | - | 6,102 |
| May 15, 2026 | 138.00 | 138.00 | 129.50 | 138.00 | 138.00 | - | 19,100 |
| May 14, 2026 | 138.00 | 138.00 | 133.95 | 138.00 | 138.00 | 2.37% | 1,314 |
| May 13, 2026 | 136.00 | 138.83 | 130.00 | 136.00 | 134.80 | 0.74% | 136,885 |
| May 12, 2026 | 140.00 | 140.00 | 134.15 | 135.00 | 133.81 | -3.91% | 66,011 |
| May 11, 2026 | 135.00 | 140.50 | 135.00 | 140.50 | 139.26 | - | 42,628 |
| May 8, 2026 | 137.00 | 141.67 | 136.23 | 140.50 | 139.26 | 1.81% | 50,695 |
| May 7, 2026 | 144.50 | 144.50 | 136.40 | 138.00 | 136.78 | -2.13% | 26,603 |
| May 6, 2026 | 137.50 | 141.70 | 135.00 | 141.00 | 139.76 | 0.71% | 125,399 |
| May 5, 2026 | 139.00 | 145.00 | 135.50 | 140.00 | 138.76 | 5.07% | 255,266 |
| May 1, 2026 | 137.00 | 137.00 | 130.00 | 133.25 | 132.07 | 0.19% | 81,827 |
| Apr 30, 2026 | 135.50 | 139.10 | 133.00 | 133.00 | 131.83 | -2.56% | 11,573 |
| Apr 29, 2026 | 130.00 | 140.00 | 127.95 | 136.50 | 135.30 | 4.20% | 120,247 |
| Apr 28, 2026 | 136.00 | 139.05 | 130.50 | 131.00 | 129.84 | -3.68% | 11,011 |
| Apr 27, 2026 | 130.00 | 136.00 | 129.35 | 136.00 | 134.80 | 5.43% | 90,202 |
| Apr 24, 2026 | 128.50 | 129.50 | 125.71 | 129.00 | 127.86 | -0.77% | 53,720 |
| Apr 23, 2026 | 129.50 | 130.00 | 122.00 | 130.00 | 128.85 | 1.96% | 75,153 |
| Apr 22, 2026 | 130.00 | 136.00 | 125.50 | 127.50 | 126.38 | 0.79% | 73,728 |
| Apr 21, 2026 | 126.50 | 133.25 | 126.50 | 126.50 | 125.38 | -2.69% | 8,045 |
| Apr 20, 2026 | 130.00 | 133.42 | 128.75 | 130.00 | 128.85 | -0.38% | 27,115 |
| Apr 17, 2026 | 130.50 | 136.50 | 130.00 | 130.50 | 129.35 | -4.40% | 62,555 |
| Apr 16, 2026 | 130.00 | 136.50 | 128.50 | 136.50 | 135.30 | 3.02% | 20,218 |
| Apr 15, 2026 | 134.00 | 134.44 | 129.50 | 132.50 | 131.33 | 1.15% | 54,729 |
| Apr 14, 2026 | 134.00 | 135.78 | 124.50 | 131.00 | 129.84 | 0.77% | 48,271 |
| Apr 13, 2026 | 131.00 | 137.24 | 130.00 | 130.00 | 128.85 | -1.14% | 36,405 |
| Apr 10, 2026 | 133.00 | 135.00 | 131.50 | 131.50 | 130.34 | -1.13% | 6,637 |
| Apr 9, 2026 | 131.00 | 133.00 | 129.00 | 133.00 | 131.83 | 6.40% | 50,852 |
| Apr 8, 2026 | 125.00 | 129.73 | 125.00 | 125.00 | 123.90 | 0.81% | 29 |
| Apr 7, 2026 | 120.50 | 131.50 | 120.50 | 124.00 | 122.91 | -1.59% | 18,114 |
| Apr 2, 2026 | 121.50 | 126.00 | 119.00 | 126.00 | 124.89 | 3.28% | 8,701 |
| Apr 1, 2026 | 123.50 | 130.50 | 122.00 | 122.00 | 120.92 | -2.01% | 51,058 |
| Mar 31, 2026 | 124.00 | 132.50 | 121.00 | 124.50 | 123.40 | -3.86% | 61,949 |
| Mar 30, 2026 | 129.50 | 130.53 | 122.91 | 129.50 | 128.36 | 3.19% | 60,034 |
| Mar 27, 2026 | 124.50 | 127.91 | 114.50 | 125.50 | 124.39 | 5.02% | 37,628 |
| Mar 26, 2026 | 119.50 | 129.40 | 119.50 | 119.50 | 118.45 | -4.40% | 9,705 |
| Mar 25, 2026 | 130.00 | 130.00 | 128.32 | 125.00 | 123.90 | 0.40% | 2,378 |
| Mar 24, 2026 | 132.00 | 132.00 | 124.00 | 124.50 | 123.40 | -1.19% | 84,255 |
| Mar 23, 2026 | 125.50 | 131.50 | 124.05 | 126.00 | 124.89 | - | 96,311 |
| Mar 20, 2026 | 130.00 | 135.00 | 126.00 | 126.00 | 124.89 | -4.91% | 21,965 |
| Mar 19, 2026 | 130.00 | 134.50 | 130.00 | 132.50 | 131.33 | -1.85% | 12,559 |
| Mar 18, 2026 | 134.00 | 135.00 | 129.00 | 135.00 | 133.81 | 4.65% | 59,456 |
| Mar 17, 2026 | 130.00 | 131.03 | 126.00 | 129.00 | 127.86 | -2.09% | 43,079 |
| Mar 16, 2026 | 133.50 | 133.50 | 130.00 | 131.75 | 130.59 | 2.13% | 25,997 |
| Mar 13, 2026 | 127.50 | 133.44 | 125.50 | 129.00 | 127.86 | 0.78% | 190,097 |
| Mar 12, 2026 | 128.00 | 129.98 | 128.00 | 128.00 | 126.87 | -0.78% | 2,411 |