Fevertree Drinks PLC

FEVR
🏛️ uk →
809.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 745.38 749.35 745.38 749.35 14.5K
08:01 753.50 753.89 750.18 753.89 3.3K
08:02 753.90 754.38 753.90 754.38 0.8K
08:03 751.70 755.51 751.70 754.30 2.6K
08:04 759.00 759.00 759.00 759.00 2.3K
08:05 754.50 754.50 752.67 752.67 1.5K
08:06 753.50 761.50 753.37 753.50 7.7K
08:08 755.50 755.50 752.00 753.00 1.8K
08:09 753.88 753.88 751.50 751.50 2.2K
08:10 752.00 752.00 752.00 752.00 0.4K
08:11 752.43 752.43 752.43 752.43 0.3K
08:12 752.29 752.50 750.35 751.00 4.4K
08:15 753.50 755.50 753.50 753.50 4.1K
08:16 752.50 752.50 752.50 752.50 0.8K
08:19 751.00 752.50 751.00 751.50 3.3K
08:20 752.00 752.00 749.00 749.85 2.4K
08:21 749.93 749.93 749.29 749.29 0.6K
08:22 750.00 750.50 750.00 750.50 1.5K
08:23 750.50 751.23 750.50 751.23 0.8K
08:25 750.25 754.20 750.25 754.20 1.2K
08:26 753.06 753.06 753.06 753.06 0.7K
08:28 752.00 756.00 752.00 756.00 3.1K
08:29 757.35 757.35 756.50 756.50 2.5K
08:30 756.00 757.50 756.00 757.50 0.1K
08:31 755.50 755.50 755.50 755.50 0.2K
08:32 755.50 755.50 755.00 755.00 0.2K
08:34 752.50 752.50 752.50 752.50 1.0K
08:35 751.50 755.50 751.50 755.50 0.2K
08:36 754.87 754.87 754.87 754.87 0.3K
08:38 755.25 755.25 755.25 755.25 1.5K
08:42 753.00 753.00 753.00 753.00 0.1K
08:44 755.50 755.50 755.50 755.50 0.5K
08:45 756.30 756.30 756.30 756.30 2.5K
08:47 756.00 756.00 756.00 756.00 0.4K
08:48 756.50 756.50 756.25 756.25 1.1K
08:49 759.00 759.50 759.00 759.50 1.2K
08:50 758.50 758.50 758.00 758.00 0.4K
08:51 758.40 758.50 754.50 754.50 1.0K
08:52 755.50 755.50 754.00 754.30 5.2K
08:53 752.85 753.00 752.85 753.00 2.4K
08:54 751.50 752.00 751.50 752.00 1.5K
08:55 751.47 751.47 750.00 750.00 0.4K
08:56 750.50 750.50 750.40 750.40 1.3K
08:57 752.40 752.40 751.81 751.81 2.1K
08:58 751.90 751.95 751.90 751.95 2.5K
08:59 751.33 751.33 751.33 751.33 1.5K
09:01 751.88 751.88 751.88 751.88 0.0K
09:02 751.95 752.50 751.95 752.50 1.3K
09:03 753.44 753.44 753.44 753.44 0.7K
09:04 752.36 752.36 752.36 752.36 0.1K
09:06 753.50 753.50 753.50 753.50 1.0K
09:07 754.00 754.50 754.00 754.50 2.5K
09:09 754.50 755.93 754.50 755.50 1.6K
09:10 756.00 756.00 756.00 756.00 0.2K
09:11 754.00 755.56 754.00 755.56 6.1K
09:13 756.00 756.00 756.00 756.00 0.3K
09:14 757.00 757.00 757.00 757.00 0.0K
09:15 757.16 757.16 757.16 757.16 0.5K
09:17 757.14 757.14 757.14 757.14 0.0K
09:18 756.00 756.50 756.00 756.50 0.1K
09:20 755.70 758.26 755.70 758.26 1.7K
09:21 758.00 758.00 758.00 758.00 0.7K
09:27 758.50 758.50 758.50 758.50 0.2K
09:30 759.24 759.24 759.24 759.24 2.0K
09:34 758.88 758.88 758.68 758.68 1.1K
09:35 758.43 758.43 758.43 758.43 0.1K
09:36 758.50 758.50 758.50 758.50 2.5K
09:37 758.50 758.50 758.50 758.50 0.4K
09:39 757.75 757.75 757.75 757.75 0.7K
09:40 758.43 758.43 758.43 758.43 1.0K
09:41 758.00 758.00 758.00 758.00 0.1K
09:47 758.86 758.86 758.86 758.86 1.0K
09:48 759.00 759.50 758.50 758.50 1.1K
09:49 758.93 758.93 758.93 758.93 1.2K
09:50 759.00 759.50 759.00 759.50 0.7K
09:51 760.00 761.50 760.00 761.50 2.9K
09:52 761.50 762.43 761.00 761.00 3.4K
09:53 761.00 762.50 761.00 762.50 1.1K
09:54 762.50 764.00 762.50 764.00 0.8K
09:56 765.08 765.50 765.08 765.50 0.4K
09:57 763.50 763.50 763.50 763.50 0.7K
09:58 767.50 767.50 767.50 767.50 0.4K
09:59 772.50 772.50 772.50 772.50 0.4K
10:00 768.99 768.99 766.00 766.00 2.5K
10:01 764.50 766.00 764.50 766.00 1.2K
10:03 768.50 768.50 768.50 768.50 0.3K
10:04 765.50 765.50 764.50 764.50 2.7K
10:07 764.00 764.00 764.00 764.00 0.6K
10:10 766.00 767.50 766.00 767.50 1.3K
10:15 766.88 768.50 766.88 768.50 0.6K
10:17 766.50 766.50 765.50 765.50 1.5K
10:18 767.69 767.69 766.78 766.78 3.6K
10:20 765.97 766.25 765.97 766.25 0.1K
10:21 765.50 765.50 765.00 765.00 0.7K
10:22 764.00 764.00 763.50 763.50 0.2K
10:23 764.40 764.40 762.50 762.50 2.2K
10:25 761.50 761.50 761.50 761.50 0.3K
10:26 760.00 760.00 758.50 758.50 0.3K
10:27 760.67 760.67 758.00 758.00 0.8K
10:28 758.50 761.50 758.50 760.78 1.3K
10:31 759.00 763.00 759.00 763.00 1.2K
10:32 761.00 761.00 760.90 760.90 0.8K
10:33 761.50 761.50 760.00 760.00 0.4K
10:34 761.50 761.50 761.50 761.50 0.6K
10:35 762.73 763.50 762.73 763.50 0.3K
10:41 763.50 763.50 763.50 763.50 0.0K
10:43 763.50 763.50 761.50 761.50 0.8K
10:45 762.28 762.28 762.28 762.28 0.3K
10:49 762.06 762.06 762.06 762.06 0.0K
10:52 762.22 762.22 762.22 762.22 1.3K
10:53 763.00 763.00 763.00 763.00 2.7K
10:54 762.33 762.33 762.33 762.33 0.8K
10:55 762.00 763.00 761.50 763.00 0.9K
10:56 762.54 763.00 762.54 763.00 0.4K
10:57 763.34 763.34 763.34 763.34 0.4K
10:59 762.00 762.00 762.00 762.00 0.1K
11:00 763.50 763.50 762.50 762.50 0.3K
11:01 762.50 763.78 762.00 763.78 1.8K
11:02 762.50 762.50 762.50 762.50 0.0K
11:05 762.50 762.50 762.50 762.50 0.0K
11:07 763.39 763.39 763.39 763.39 0.2K
11:08 762.50 763.31 762.50 763.00 2.1K
11:09 764.50 766.25 764.50 766.25 1.6K
11:11 767.50 767.50 767.50 767.50 1.0K
11:12 767.50 769.00 766.50 766.50 13.0K
11:13 766.78 766.78 766.78 766.78 2.5K
11:14 766.50 766.50 765.50 765.50 1.4K
11:21 766.50 766.50 765.00 765.00 6.5K
11:22 765.50 766.00 764.50 764.50 0.5K
11:24 766.00 766.00 766.00 766.00 0.0K
11:25 765.00 765.00 764.00 764.50 5.3K
11:28 765.00 765.50 765.00 765.50 0.4K
11:29 765.78 765.78 765.78 765.78 0.5K
11:30 765.00 765.00 763.50 763.50 7.0K
11:31 762.50 762.50 760.00 760.00 5.3K
11:32 761.50 761.50 761.50 761.50 0.3K
11:33 762.67 762.67 762.67 762.67 0.7K
11:35 762.50 763.50 762.50 763.50 0.3K
11:36 764.00 764.00 764.00 764.00 0.3K
11:38 765.04 765.04 765.04 765.04 1.9K
11:40 766.00 766.00 766.00 766.00 0.1K
11:41 766.00 766.00 765.04 765.04 1.3K
11:42 764.50 765.00 764.50 765.00 2.6K
11:43 765.46 765.46 765.46 765.46 0.3K
11:44 764.50 764.50 763.00 763.00 5.0K
11:45 762.00 762.00 759.00 759.00 1.3K
11:46 760.00 760.00 760.00 760.00 0.1K
11:49 760.00 760.00 760.00 760.00 0.1K
11:55 760.69 761.50 760.55 760.55 0.6K
11:56 762.00 762.00 762.00 762.00 0.2K
11:58 761.61 761.61 761.61 761.61 0.3K
12:00 763.00 763.00 763.00 763.00 0.0K
12:05 763.00 763.00 763.00 763.00 0.3K
12:06 762.60 762.60 762.60 762.60 0.1K
12:07 761.58 761.58 761.58 761.58 0.0K
12:08 761.63 761.63 760.50 760.50 1.5K
12:09 759.50 759.50 759.50 759.50 0.3K
12:13 760.86 760.86 760.86 760.86 0.3K
12:17 760.78 760.78 760.78 760.78 0.1K
12:21 760.00 760.00 760.00 760.00 0.0K
12:24 761.00 761.00 761.00 761.00 0.5K
12:27 760.72 760.72 760.72 760.72 0.3K
12:31 761.00 761.00 761.00 761.00 0.4K
12:40 761.50 761.50 761.50 761.50 0.0K
12:42 761.90 761.90 761.90 761.90 0.0K
12:44 760.86 760.86 760.86 760.86 0.5K
12:45 760.00 762.00 759.00 760.50 0.9K
12:46 759.00 759.00 759.00 759.00 0.2K
12:49 758.70 758.70 758.70 758.70 3.0K
12:50 758.70 759.50 758.00 759.50 5.4K
12:51 758.50 759.50 758.50 759.50 5.3K
12:52 759.30 759.30 759.00 759.00 1.6K
13:00 758.93 758.93 758.93 758.93 0.1K
13:02 758.00 758.00 758.00 758.00 0.1K
13:03 758.72 758.72 758.72 758.72 0.6K
13:05 758.00 758.00 758.00 758.00 1.6K
13:06 756.00 756.00 756.00 756.00 0.6K
13:09 757.50 757.50 757.50 757.50 0.7K
13:10 758.00 758.00 758.00 758.00 1.6K
13:11 757.00 757.00 757.00 757.00 0.7K
13:17 756.00 756.00 756.00 756.00 1.1K
13:18 755.25 756.00 755.25 756.00 0.5K
13:23 756.12 756.50 756.12 756.50 1.9K
13:26 755.50 755.50 755.50 755.50 0.2K
13:28 756.26 756.50 756.26 756.50 7.9K
13:29 757.50 757.50 757.50 757.50 0.3K
13:35 762.50 762.50 759.00 759.50 78.7K
13:36 757.50 757.50 757.00 757.00 1.6K
13:37 758.50 758.50 758.00 758.50 0.4K
13:38 757.50 758.36 757.50 758.36 0.0K
13:40 759.50 759.50 759.50 759.50 0.3K
13:41 759.50 759.50 759.50 759.50 0.7K
13:42 757.50 758.00 757.50 758.00 1.3K
13:43 757.16 757.16 757.00 757.00 0.2K
13:44 756.50 758.00 756.50 757.16 2.2K
13:45 758.50 758.50 758.50 758.50 0.4K
13:46 759.00 759.50 758.80 759.50 0.4K
13:47 759.50 759.50 758.00 758.00 1.6K
13:48 757.50 758.50 757.00 758.50 2.2K
13:49 759.50 759.50 759.50 759.50 1.0K
13:50 760.00 760.00 760.00 760.00 0.7K
13:51 761.50 761.50 759.00 759.00 4.6K
13:53 758.50 758.50 758.50 758.50 0.4K
13:54 758.45 758.45 758.45 758.45 0.7K
13:56 757.50 757.50 757.50 757.50 0.1K
13:59 760.00 760.00 760.00 760.00 0.1K
14:00 759.58 760.00 759.58 760.00 0.2K
14:01 760.00 760.00 758.50 758.50 1.4K
14:04 759.00 759.00 759.00 759.00 0.1K
14:07 759.50 759.50 759.50 759.50 0.1K
14:11 758.95 758.95 758.95 758.95 1.0K
14:16 758.57 758.57 758.57 758.57 0.1K
14:19 759.00 759.00 759.00 759.00 0.4K
14:20 758.00 758.00 758.00 758.00 0.5K
14:21 759.50 759.80 759.50 759.80 1.0K
14:22 758.00 758.00 758.00 758.00 0.4K
14:23 759.44 759.44 759.44 759.44 0.5K
14:25 759.44 759.44 758.76 758.76 0.6K
14:26 758.76 758.76 758.76 758.76 0.4K
14:28 758.00 758.00 758.00 758.00 0.2K
14:29 759.50 760.00 759.50 760.00 0.4K
14:30 761.00 762.00 759.00 762.00 1.5K
14:31 761.50 762.50 761.50 762.00 0.9K
14:32 762.00 762.00 762.00 762.00 0.2K
14:33 760.50 760.50 759.50 759.50 3.0K
14:34 761.00 761.00 761.00 761.00 1.0K
14:35 759.50 759.50 759.50 759.50 0.9K
14:36 759.00 759.75 758.50 758.50 14.4K
14:37 758.00 758.00 756.00 756.00 1.2K
14:38 755.50 755.50 755.50 755.50 0.4K
14:39 755.00 755.00 754.86 754.86 1.3K
14:41 754.50 758.28 754.50 758.28 66.2K
14:43 754.50 754.50 754.50 754.50 0.3K
14:44 753.50 753.50 753.50 753.50 0.0K
14:45 754.50 754.50 754.50 754.50 0.6K
14:47 755.00 755.50 755.00 755.50 1.6K
14:49 755.50 755.50 755.50 755.50 0.6K
14:50 755.50 757.00 755.50 757.00 1.7K
14:51 758.00 758.50 758.00 758.50 1.5K
14:52 757.50 757.50 757.00 757.00 3.0K
14:53 757.50 757.50 757.50 757.50 0.1K
14:54 756.50 756.50 756.50 756.50 0.0K
14:55 757.00 757.22 756.50 757.22 1.8K
14:57 756.50 756.50 756.50 756.50 0.1K
14:59 756.00 756.00 756.00 756.00 0.0K
15:00 756.50 757.50 756.50 757.50 1.3K
15:02 756.68 756.68 756.68 756.68 0.0K
15:04 756.72 756.72 756.72 756.72 1.2K
15:06 756.00 757.00 756.00 757.00 0.6K
15:10 755.00 755.00 754.50 754.50 0.2K
15:11 754.00 754.00 754.00 754.00 0.0K
15:12 754.50 754.50 754.00 754.00 0.6K
15:14 755.00 756.00 755.00 755.00 1.2K
15:15 754.50 754.50 754.50 754.50 0.1K
15:16 756.00 756.00 756.00 756.00 0.4K
15:18 757.00 757.00 757.00 757.00 0.0K
15:19 756.08 756.08 756.08 756.08 1.0K
15:20 755.00 755.00 755.00 755.00 1.3K
15:22 755.00 755.50 755.00 755.50 6.5K
15:23 754.50 755.00 754.50 755.00 3.1K
15:26 755.50 755.50 755.50 755.50 0.5K
15:27 755.50 755.50 755.50 755.50 0.1K
15:31 754.26 754.26 754.26 754.26 0.3K
15:32 754.06 754.94 754.06 754.94 0.0K
15:34 755.00 755.00 755.00 755.00 2.5K
15:35 754.50 754.50 754.50 754.50 5.6K
15:36 753.50 753.50 753.00 753.00 1.0K
15:37 752.00 752.00 752.00 752.00 0.3K
15:39 752.22 752.22 751.50 751.50 0.8K
15:41 751.00 751.00 750.50 750.50 0.4K
15:43 751.37 751.37 751.37 751.37 0.7K
15:46 751.00 751.00 747.00 747.00 3.5K
15:47 745.00 745.00 745.00 745.00 0.2K
15:48 745.50 745.57 745.50 745.57 1.5K
15:49 745.38 745.38 745.00 745.00 2.9K
15:50 744.08 744.08 744.00 744.00 0.6K
15:51 743.50 744.00 743.00 743.00 10.5K
15:52 742.50 742.50 742.50 742.50 0.0K
15:53 741.57 742.38 741.57 742.00 4.6K
15:54 742.00 742.00 741.38 741.50 1.9K
15:55 740.92 740.92 740.92 740.92 0.0K
15:57 740.50 740.50 738.38 738.50 2.1K
15:58 738.50 738.50 738.38 738.38 0.8K
15:59 739.32 739.32 738.50 738.50 1.5K
16:00 738.50 741.50 738.50 740.95 4.3K
16:01 740.95 742.00 740.95 742.00 2.0K
16:02 741.80 742.25 741.80 742.00 2.7K
16:03 740.00 740.00 739.00 739.00 3.4K
16:04 739.50 739.50 739.50 739.50 0.2K
16:05 740.00 740.00 739.58 739.58 1.5K
16:06 740.00 740.00 739.00 739.50 13.6K
16:07 740.00 740.50 739.50 740.50 18.8K
16:08 742.00 742.00 741.00 741.00 5.1K
16:10 740.58 741.50 740.58 741.50 0.5K
16:11 741.00 743.50 741.00 743.00 5.9K
16:12 742.00 742.00 741.00 741.38 1.5K
16:13 741.00 741.26 741.00 741.26 1.2K
16:16 742.00 742.00 740.50 742.00 0.6K
16:17 742.00 742.00 742.00 742.00 0.6K
16:19 740.50 741.00 739.38 739.38 4.8K
16:20 740.00 740.00 740.00 740.00 0.7K
16:21 739.50 740.50 739.50 740.50 4.0K
16:22 741.00 741.00 741.00 741.00 0.7K
16:23 741.38 741.80 740.00 740.50 6.0K
16:24 740.50 740.50 740.50 740.50 1.1K
16:25 740.50 740.50 740.50 740.50 0.0K
16:26 741.00 741.00 740.50 741.00 1.7K
16:27 740.50 740.50 740.00 740.00 3.6K
16:28 739.50 739.50 739.00 739.50 2.2K
16:29 740.50 741.00 740.50 741.00 2.7K
16:35 739.00 739.00 739.00 739.00 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available