Fevertree Drinks PLC - FEVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	838	880	880	886	838	572,860
January 13, 2026	826	842	842	848	811	273,035
January 12, 2026	846	826	826	846	814	230,561
January 09, 2026	835	830	830	835	813.74	150,690
January 08, 2026	808	825	825	831	792	204,184
January 07, 2026	800	808	808	809	794	327,696
January 06, 2026	815	806	806	815	794	365,321
January 05, 2026	811	803	803	812	787	339,393
January 02, 2026	809	805	805	820	800	266,562
December 31, 2025	815	819	819	827	813	65,936
December 30, 2025	808	814	814	822.62	807	89,501
December 29, 2025	806	812	812	815	806	164,564
December 24, 2025	810	816	816	816	807	69,055
December 23, 2025	830	810	810	830	809	152,095
December 22, 2025	810	827	827	831	810	211,879
December 19, 2025	830	828	828	835.25	818	358,181
December 18, 2025	825	833	833	843	821	280,563
December 17, 2025	817	827	827	829	816	903,509
December 16, 2025	819	816	816	825	813.68	280,373
December 15, 2025	839	821	821	851	821	477,008
December 12, 2025	845	839	839	845	826.42	185,165
December 11, 2025	802	826	826	833	802	211,335
December 10, 2025	829	818	818	829	797.25	146,165
December 09, 2025	781	797	797	807	780	200,460
December 08, 2025	830	792	792	830	792	307,641
December 05, 2025	814	811	811	828	811	307,785
December 04, 2025	817	814	814	828	805	194,738
December 03, 2025	810	806	806	815	795	429,807
December 02, 2025	824	801	801	825	797	232,029
December 01, 2025	809	815	815	818	801	273,818
November 28, 2025	829	804	804	829	804	207,500
November 27, 2025	817	808	808	817	796.6	205,605
November 26, 2025	813	794	794	819	784	613,293
November 25, 2025	779	808	808	810	779	427,399
November 24, 2025	788	785	785	795	757	414,467
November 21, 2025	773	788	788	790	765	668,507
November 20, 2025	783	769	769	784	768	441,473
November 19, 2025	782	774	774	787	774	385,959
November 18, 2025	788	779	779	798	770	1.64M
November 17, 2025	810	794	794	812	792	644,464
November 14, 2025	832	804	804	837	796	518,776
November 13, 2025	838	825	825	842	825	1.41M
November 12, 2025	813	845	845	847	813	267,232
November 11, 2025	845	842	842	847	833	275,036
November 10, 2025	833	838	838	838	822	332,549
November 07, 2025	826	824	824	830	812.4	240,847
November 06, 2025	835	817	817	849	809	498,926
November 05, 2025	849	834	834	849	830	398,452
November 04, 2025	835	839	839	854	833.44	270,118
November 03, 2025	842	838	838	865	824	268,056
October 31, 2025	845	834	834	846	830	752,228
October 30, 2025	857	843	843	864	842	387,283
October 29, 2025	846	858	858	885.54	846	235,261
October 28, 2025	857	869	869	879	852	347,553
October 27, 2025	854	858	858	869	846	312,417
October 24, 2025	857	855	855	865	848	240,934
October 23, 2025	877	859	859	877	856	206,270
October 22, 2025	872	877	877	877	862.92	370,687
October 21, 2025	856	872	872	878.5	856	175,702
October 20, 2025	870	867	867	881	861	241,627

Fevertree Drinks PLC (FEVR.L) LSE