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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	938	952	952	963	925	181,678
February 19, 2026	950	940	940	950	919	190,333
February 18, 2026	951	939	939	960	936	181,221
February 17, 2026	953	951	951	969	949	260,240
February 16, 2026	967	959	959	973	956	365,126
February 13, 2026	965	970	970	970	952.45	233,574
February 12, 2026	950	969	969	969	948	236,058
February 11, 2026	959	948	948	970	946	323,812
February 10, 2026	925	935	935	938	913.62	198,462
February 09, 2026	914	917	917	935	909	297,329
February 06, 2026	889	911	911	914	876	282,508
February 05, 2026	885	890	890	898	880	185,137
February 04, 2026	874	886	886	890	863	257,127
February 03, 2026	875	876	876	899	874	470,479
February 02, 2026	869	887	887	897	869	214,767
January 30, 2026	862	871	871	880	839	586,145
January 29, 2026	946	860	860	962.03	858	974,097
January 28, 2026	860	894	894	902	860	214,965
January 27, 2026	907	890	890	911	888	307,773
January 26, 2026	899	901	901	919	881	392,073
January 23, 2026	898	896	896	918	879	351,025
January 22, 2026	923	899	899	923	886	263,168
January 21, 2026	876	890	890	891	870	188,122
January 20, 2026	878	873	873	883	863	274,698
January 19, 2026	881	875	875	890	868	313,718
January 16, 2026	912	885	885	923	880	268,966
January 15, 2026	881	898	898	918	880	485,653
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

Fevertree Drinks PLC (FEVR.L) LSE