Fevara plc (LON:FVA)
London · Delayed Price · Currency is GBP · Price in GBX 140.50
+2.00 (1.44%)
Aug 14, 2026, 4:35 PM GMT
Fevara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 139.50 | 140.50 | 139.50 | 140.50 | 140.50 | 1.44% | 10,538 |
| Aug 13, 2026 | 135.50 | 141.00 | 138.50 | 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 | 142.00 | 136.50 | 142.00 | 142.00 | 2.90% | 57,253 |
| Aug 10, 2026 | 134.50 | 138.00 | 132.00 | 138.00 | 138.00 | -1.08% | 50,388 |
| 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 | 130.90 | 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 | 144.80 | 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 | 147.60 | 140.00 | 147.00 | 147.00 | 2.08% | 59,982 |
| Jul 22, 2026 | 145.00 | 148.80 | 141.50 | 144.00 | 144.00 | -2.70% | 27,621 |
| Jul 21, 2026 | 142.00 | 148.00 | 139.80 | 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 | 135.60 | 138.00 | 138.00 | 0.73% | 131,420 |
| Jul 16, 2026 | 138.00 | 144.00 | 136.30 | 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 | 136.90 | 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 | 133.80 | 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 | 132.80 | 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 |
| Jun 25, 2026 | 136.50 | 138.50 | 130.00 | 136.00 | 136.00 | - | 25,046 |
| Jun 24, 2026 | 136.00 | 140.00 | 130.50 | 136.00 | 136.00 | -2.86% | 41,832 |
| Jun 23, 2026 | 139.50 | 140.00 | 130.50 | 140.00 | 140.00 | 0.72% | 17,387 |
| Jun 22, 2026 | 133.50 | 139.50 | 130.50 | 139.00 | 139.00 | 2.58% | 33,718 |
| Jun 19, 2026 | 138.50 | 138.50 | 134.00 | 135.50 | 135.50 | 2.26% | 84,446 |
| Jun 18, 2026 | 138.00 | 141.80 | 132.50 | 132.50 | 132.50 | -3.99% | 46,032 |
| Jun 17, 2026 | 130.00 | 139.50 | 130.00 | 138.00 | 138.00 | 5.34% | 26,450 |
| Jun 16, 2026 | 131.00 | 138.50 | 131.00 | 131.00 | 131.00 | 0.38% | 27,065 |
| Jun 15, 2026 | 130.50 | 139.50 | 130.50 | 130.50 | 130.50 | -0.38% | 7,425 |
| Jun 12, 2026 | 131.50 | 139.50 | 131.00 | 131.00 | 131.00 | -1.50% | 2,510 |
| Jun 11, 2026 | 132.00 | 133.50 | 129.50 | 133.00 | 133.00 | 2.31% | 82,786 |
| Jun 10, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 48,772 |
| Jun 9, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | 50,733 |
| Jun 8, 2026 | 134.00 | 139.50 | 130.00 | 134.00 | 134.00 | -1.29% | 26,235 |