tiprankstipranks
Trending News
More News >
Fevertree Drinks (GB:FEVR)
LSE:FEVR
UK Market
Advertisement

Fevertree Drinks (FEVR) Historical Prices

Compare
94 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
1,000.00
1,016.00
972.94
977.00
977.00
-1.81%
525,704
1.39
Jul 25, 2025
1,014.00
1,020.00
985.00
995.00
995.00
-0.30%
1,046,378
2.86
Jul 24, 2025
948.00
1,004.00
945.00
998.00
998.00
+5.39%
725,569
1.97
Jul 23, 2025
898.00
958.00
898.00
947.00
947.00
+1.72%
456,176
1.23
Jul 22, 2025
916.00
947.00
912.00
931.00
931.00
+1.86%
230,210
0.61
Jul 21, 2025
928.00
928.10
907.00
914.00
914.00
-0.65%
292,505
0.78
Jul 18, 2025
920.00
922.00
891.00
920.00
920.00
+2.00%
303,464
0.80
Jul 17, 2025
906.00
910.00
881.00
902.00
902.00
+0.67%
459,188
1.22
Jul 16, 2025
878.00
902.00
873.00
896.00
896.00
+1.82%
215,514
0.57
Jul 15, 2025
860.00
895.00
860.00
880.00
880.00
-1.01%
341,952
0.89
Jul 14, 2025
910.00
910.00
875.00
889.00
889.00
-0.11%
266,978
0.68
Jul 11, 2025
860.00
899.58
860.00
890.00
890.00
-0.45%
211,590
0.54
Jul 10, 2025
876.00
900.00
876.00
894.00
894.00
+1.25%
301,779
0.74
Jul 09, 2025
850.00
900.00
850.00
883.00
883.00
-0.56%
223,050
0.54
Jul 08, 2025
927.00
930.00
884.42
888.00
888.00
-4.10%
546,631
1.32
Jul 07, 2025
936.00
965.00
923.00
926.00
926.00
-2.32%
402,235
0.96
Jul 04, 2025
910.00
948.13
910.00
948.00
948.00
+1.07%
145,095
0.34
Jul 03, 2025
910.00
952.00
910.00
938.00
938.00
+1.52%
244,618
0.57
Jul 02, 2025
937.00
937.00
912.00
924.00
924.00
+0.54%
230,054
0.53
Jul 01, 2025
913.00
942.20
906.00
919.00
919.00
-1.61%
347,999
0.79
Jun 30, 2025
913.00
948.00
913.00
934.00
934.00
+0.43%
421,662
0.95
Jun 27, 2025
915.00
935.00
900.00
930.00
930.00
+2.31%
315,019
0.70
Jun 26, 2025
884.00
913.00
884.00
909.00
909.00
+2.25%
469,125
1.03
Jun 25, 2025
919.00
919.00
888.00
889.00
889.00
-2.63%
334,966
0.73
Jun 24, 2025
920.00
922.00
887.00
913.00
913.00
+1.22%
399,186
0.87
Jun 23, 2025
900.00
919.86
886.00
902.00
902.00
-1.96%
491,003
1.08
Jun 20, 2025
922.00
930.24
911.00
920.00
920.00
+0.44%
358,208
0.79
Jun 19, 2025
921.00
930.66
914.00
916.00
916.00
-1.08%
260,495
0.55
Jun 18, 2025
910.00
935.00
904.00
926.00
926.00
+1.87%
422,828
0.89
Jun 17, 2025
872.00
912.00
872.00
909.00
909.00
+1.45%
614,795
1.30
Jun 16, 2025
900.00
920.00
896.00
896.00
896.00
-0.55%
376,842
0.80
Jun 13, 2025
902.00
920.00
893.00
901.00
901.00
-0.11%
233,928
0.49
Jun 12, 2025
885.00
903.24
879.80
902.00
902.00
+0.67%
406,305
0.85
Jun 11, 2025
892.00
906.32
891.00
896.00
896.00
+0.34%
269,415
0.56
Jun 10, 2025
874.00
893.00
867.00
893.00
893.00
+2.17%
615,747
1.28
Jun 09, 2025
892.00
892.00
864.00
874.00
874.00
-0.79%
206,781
0.43
Jun 06, 2025
870.00
889.00
848.00
881.00
881.00
+1.03%
150,354
0.31
Jun 05, 2025
881.00
896.00
872.00
872.00
872.00
-1.36%
329,983
0.67
Jun 04, 2025
879.00
891.00
853.00
884.00
884.00
+0.45%
155,008
0.31
Jun 03, 2025
863.00
890.00
850.00
880.00
880.00
+1.27%
414,195
0.83
Jun 02, 2025
879.00
879.00
861.00
869.00
869.00
-1.59%
528,585
1.06
May 30, 2025
877.00
886.00
866.00
883.00
883.00
+1.15%
349,277
0.68
May 29, 2025
869.00
878.00
861.00
873.00
873.00
+1.16%
194,165
0.38
May 28, 2025
840.00
889.00
840.00
863.00
863.00
-1.93%
408,127
0.78
May 27, 2025
890.00
890.00
855.00
880.00
880.00
+2.68%
237,490
0.45
May 23, 2025
880.00
885.00
844.00
857.00
857.00
-2.17%
514,869
0.99
May 22, 2025
880.00
905.00
871.00
876.00
876.00
-0.90%
830,558
1.60
May 21, 2025
840.00
888.00
840.00
884.00
884.00
+0.68%
342,784
0.65
May 20, 2025
859.00
887.00
840.00
878.00
878.00
+2.69%
316,555
0.60
May 19, 2025
830.00
878.00
830.00
855.00
855.00
-1.16%
205,153
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis