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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	890	871	871	890	858	429,368
October 16, 2025	854	874	874	882	850	511,086
October 15, 2025	815	850	850	852	815	555,567
October 14, 2025	815	812	812	832	805	514,665
October 13, 2025	786	787	787	809	781	466,302
October 10, 2025	785	781	781	796	779.69	436,737
October 09, 2025	819	785	785	819	781	513,341
October 08, 2025	845	815	815	845	798	473,301
October 07, 2025	823	809	809	828	809	424,473
October 06, 2025	845	824	824	845	824	384,067
October 03, 2025	871	845	845	871	837	809,996
October 02, 2025	863	853	853	870.4	847	433,931
October 01, 2025	870	862	862	880	862	231,835
September 30, 2025	878	873	873	878	861	300,071
September 29, 2025	874	869	869	881	860	298,743
September 26, 2025	875	864	864	909	864	296,750
September 25, 2025	888	873	873	908	872	292,131
September 24, 2025	919	893	886.98	934	893	472,848
September 23, 2025	908	918	911.81	937	896.8	462,477
September 22, 2025	891	895	888.97	913	880	492,782
September 19, 2025	911	892	892	931	889	439,654
September 18, 2025	929	908	908	935	905	500,871
September 17, 2025	884	916	916	917.55	880	409,972
September 16, 2025	915	884	884	916	880	710,280
September 15, 2025	909	915	915	926	893	666,962
September 12, 2025	875	904	904	907	861	551,959

Fevertree Drinks PLC (FEVR.L) LSE