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
08:00 718.00 754.00 718.00 754.00 0.1K
08:02 752.50 752.50 752.50 752.50 0.0K
08:04 737.09 747.65 737.09 747.65 0.2K
08:07 752.50 752.50 752.50 752.50 0.0K
08:08 752.50 752.50 752.50 752.50 0.0K
08:18 748.50 752.50 748.50 748.50 3.2K
08:19 754.00 754.00 749.50 753.50 9.4K
08:20 751.50 751.50 751.50 751.50 0.9K
08:21 750.50 750.50 750.50 750.50 0.1K
08:22 749.82 749.82 749.82 749.82 1.5K
08:27 751.50 751.50 751.50 751.50 0.4K
08:28 751.50 751.50 751.50 751.50 0.1K
08:29 752.00 752.00 752.00 752.00 0.0K
08:31 752.11 752.11 751.50 751.50 0.4K
08:34 752.32 752.32 752.32 752.32 0.1K
08:37 752.11 752.11 752.11 752.11 0.3K
08:41 751.50 751.50 751.50 751.50 0.1K
08:42 752.00 752.00 752.00 752.00 0.6K
08:43 755.00 755.00 755.00 755.00 4.1K
08:46 754.50 754.50 754.50 754.50 1.1K
08:49 755.50 756.00 755.50 756.00 0.7K
08:50 756.48 757.00 756.48 757.00 0.7K
08:53 754.50 754.50 754.50 754.50 0.1K
08:55 755.84 755.84 755.84 755.84 1.4K
08:56 757.00 757.00 757.00 757.00 0.1K
08:59 757.00 757.00 757.00 757.00 1.0K
09:00 757.50 758.00 757.50 758.00 1.9K
09:02 758.18 758.84 758.18 758.84 0.4K
09:05 759.00 759.00 759.00 759.00 0.1K
09:07 758.51 759.00 758.51 759.00 0.3K
09:08 759.00 759.50 759.00 759.50 2.4K
09:09 759.50 759.50 759.00 759.00 0.3K
09:12 759.50 759.50 759.00 759.00 0.3K
09:13 759.38 759.38 759.38 759.38 0.1K
09:18 758.00 758.00 758.00 758.00 0.2K
09:20 759.28 759.28 757.00 757.00 0.7K
09:21 758.29 758.29 758.29 758.29 1.1K
09:23 757.00 757.00 757.00 757.00 0.2K
09:24 756.50 756.50 756.50 756.50 0.5K
09:25 765.50 765.50 762.82 762.82 5.8K
09:26 762.96 762.96 762.96 762.96 0.7K
09:30 764.09 764.09 764.09 764.09 0.4K
09:31 765.50 765.50 765.50 765.50 0.5K
09:34 762.49 762.49 762.49 762.49 0.7K
09:38 762.49 762.49 762.49 762.49 0.6K
09:39 762.85 762.85 762.85 762.85 0.1K
09:44 763.50 763.50 763.50 763.50 0.1K
09:45 762.00 762.00 762.00 762.00 0.2K
09:46 763.29 763.29 762.50 762.50 0.7K
09:47 767.00 767.00 766.00 766.00 4.0K
09:48 768.50 768.50 768.50 768.50 0.0K
09:49 769.50 769.50 769.50 769.50 7.3K
09:50 768.50 768.50 765.00 765.00 36.4K
09:51 765.35 765.35 765.35 765.35 0.1K
10:00 765.30 765.30 765.30 765.30 0.2K
10:03 763.00 763.00 763.00 763.00 0.3K
10:05 763.50 763.50 762.00 762.00 0.5K
10:08 762.66 762.66 762.66 762.66 3.1K
10:10 762.00 763.50 762.00 763.50 2.6K
10:11 762.00 763.00 762.00 762.00 5.4K
10:12 762.25 762.25 761.00 761.00 0.4K
10:14 762.22 762.22 762.22 762.22 0.1K
10:15 761.00 761.00 761.00 761.00 0.3K
10:17 763.00 763.00 761.00 761.00 1.3K
10:19 758.00 758.00 757.50 757.50 9.3K
10:20 757.50 757.50 757.50 757.50 0.4K
10:21 758.50 758.50 758.50 758.50 0.8K
10:25 758.50 758.50 758.50 758.50 0.1K
10:28 759.00 759.00 758.00 758.00 2.7K
10:30 758.00 758.00 758.00 758.00 0.2K
10:31 758.21 758.21 758.21 758.21 0.3K
10:32 758.00 758.00 757.00 757.00 0.6K
10:33 756.00 756.00 756.00 756.00 0.3K
10:40 756.74 756.74 756.74 756.74 0.2K
10:41 755.00 758.00 755.00 758.00 0.9K
10:44 758.22 758.22 758.22 758.22 1.0K
10:47 757.25 758.23 757.25 758.23 0.0K
10:48 758.27 758.27 758.27 758.27 1.0K
10:50 758.25 758.25 758.25 758.25 0.7K
10:53 756.00 756.00 756.00 756.00 0.4K
10:54 758.50 758.50 758.50 758.50 1.0K
10:58 756.00 756.00 756.00 756.00 0.2K
11:00 758.50 758.50 758.50 758.50 0.9K
11:01 756.50 756.50 756.50 756.50 1.2K
11:04 756.50 756.50 756.00 756.00 1.1K
11:11 755.00 755.00 755.00 755.00 1.2K
11:24 757.50 759.50 757.50 759.50 6.4K
11:27 759.69 759.69 759.69 759.69 0.5K
11:28 759.00 759.00 759.00 759.00 0.1K
11:30 758.25 758.25 758.25 758.25 1.3K
11:31 757.50 757.50 757.50 757.50 1.4K
11:33 759.28 759.28 759.28 759.28 0.1K
11:35 757.50 759.00 757.50 757.50 1.6K
11:37 758.00 759.50 758.00 759.50 1.0K
11:38 758.50 758.50 757.50 757.50 1.7K
11:39 756.50 758.00 756.50 758.00 2.9K
11:40 756.50 756.50 755.50 755.50 0.8K
11:42 757.00 757.00 755.50 755.50 2.4K
11:45 755.50 755.50 753.50 753.50 4.8K
11:46 754.00 755.00 754.00 755.00 3.0K
11:47 755.00 755.00 754.50 754.50 1.5K
11:48 755.00 755.00 755.00 755.00 0.0K
11:49 753.50 753.50 753.50 753.50 0.1K
11:56 753.50 753.50 753.50 753.50 0.9K
11:58 752.00 752.00 752.00 752.00 0.6K
12:02 752.00 752.00 752.00 752.00 0.0K
12:06 753.00 753.00 753.00 753.00 0.0K
12:10 752.50 753.00 752.50 753.00 0.0K
12:11 752.00 752.00 752.00 752.00 2.1K
12:13 752.75 752.75 752.75 752.75 0.2K
12:14 754.00 755.32 754.00 755.32 3.6K
12:15 754.50 755.50 754.50 755.50 2.6K
12:17 755.25 755.25 755.25 755.25 0.7K
12:19 755.82 756.50 755.82 756.50 1.3K
12:20 758.00 758.00 758.00 758.00 0.2K
12:22 757.00 757.00 757.00 757.00 0.7K
12:23 757.78 757.78 757.78 757.78 0.1K
12:28 757.00 757.00 756.50 756.50 0.2K
12:32 756.50 756.50 756.00 756.00 0.8K
12:33 755.50 755.50 755.50 755.50 0.0K
12:41 755.50 755.50 755.50 755.50 0.7K
12:43 755.50 755.50 755.50 755.50 1.8K
12:44 755.00 755.00 755.00 755.00 0.6K
12:45 755.50 755.50 755.50 755.50 0.4K
12:56 755.33 755.33 755.33 755.33 2.4K
12:59 755.00 756.00 755.00 756.00 4.5K
13:00 755.50 755.50 755.50 755.50 5.9K
13:01 755.00 755.00 755.00 755.00 3.2K
13:02 755.00 755.00 755.00 755.00 0.4K
13:05 755.00 755.50 755.00 755.00 1.4K
13:08 755.33 755.33 755.33 755.33 0.3K
13:10 755.00 755.00 755.00 755.00 0.3K
13:14 752.80 753.50 752.80 753.50 10.3K
13:15 753.50 753.50 752.50 752.50 2.5K
13:17 752.50 753.00 752.50 753.00 0.6K
13:18 753.19 753.19 753.00 753.00 0.1K
13:19 753.00 753.00 753.00 753.00 0.1K
13:20 754.00 754.00 753.50 753.50 2.3K
13:23 754.30 754.30 754.30 754.30 0.6K
13:29 753.50 753.50 753.50 753.50 1.3K
13:30 753.83 753.83 753.83 753.83 1.6K
13:34 754.50 754.50 754.50 754.50 0.4K
13:36 754.50 754.50 754.50 754.50 0.7K
13:37 754.35 754.35 754.35 754.35 1.0K
13:38 755.00 755.00 755.00 755.00 0.3K
13:39 754.50 754.50 754.50 754.50 0.4K
13:40 754.50 754.50 754.50 754.50 0.0K
13:43 754.50 754.50 754.50 754.50 2.0K
13:47 754.92 754.92 754.92 754.92 0.3K
13:50 754.00 754.90 754.00 754.90 2.4K
13:55 754.00 754.50 754.00 754.50 0.5K
13:57 754.60 754.60 754.60 754.60 1.3K
13:59 755.00 756.50 755.00 756.50 0.9K
14:03 758.00 758.00 758.00 758.00 0.0K
14:05 757.34 757.34 757.34 757.34 0.2K
14:06 758.00 758.00 758.00 758.00 0.6K
14:07 758.00 758.50 758.00 758.50 1.9K
14:08 758.50 758.50 758.50 758.50 0.9K
14:11 757.66 757.66 757.66 757.66 3.2K
14:14 757.00 757.00 757.00 757.00 1.5K
14:16 756.50 756.50 756.50 756.50 0.4K
14:17 756.50 756.50 756.50 756.50 0.0K
14:19 756.50 756.50 756.50 756.50 0.6K
14:21 756.00 756.00 756.00 756.00 1.7K
14:23 755.50 755.50 755.00 755.00 3.6K
14:24 754.00 754.75 754.00 754.75 1.6K
14:25 754.50 754.50 754.50 754.50 3.7K
14:27 754.00 754.00 754.00 754.00 0.8K
14:28 754.00 755.00 754.00 754.50 4.4K
14:29 754.50 755.00 754.50 755.00 0.6K
14:30 754.50 755.00 754.00 754.00 5.6K
14:31 753.50 754.00 753.50 753.50 35.2K
14:32 753.50 754.00 752.50 752.50 11.7K
14:33 752.50 752.50 752.50 752.50 0.4K
14:34 752.89 752.89 752.89 752.89 0.0K
14:36 752.00 752.00 751.00 751.00 15.0K
14:37 750.00 750.00 750.00 750.00 3.6K
14:38 749.50 751.49 749.50 751.49 5.2K
14:40 751.00 751.50 751.00 751.50 1.1K
14:41 751.00 751.00 751.00 751.00 0.2K
14:43 750.00 750.00 749.50 749.50 0.4K
14:44 750.00 750.00 750.00 750.00 0.8K
14:45 750.00 750.00 750.00 750.00 0.0K
14:46 750.50 751.50 750.50 751.50 1.6K
14:53 751.00 751.00 751.00 751.00 0.1K
14:54 752.00 752.00 751.00 752.00 1.0K
14:55 752.00 752.00 752.00 752.00 0.4K
14:56 751.50 751.50 751.50 751.50 1.7K
14:58 752.00 752.50 752.00 752.50 28.7K
14:59 752.00 752.48 752.00 752.48 2.4K
15:00 752.00 752.00 752.00 752.00 3.8K
15:01 752.00 752.00 751.50 751.50 0.2K
15:02 751.50 751.50 750.00 750.00 1.3K
15:03 748.50 748.50 748.00 748.00 1.0K
15:05 748.00 748.00 748.00 748.00 1.5K
15:06 748.00 748.00 748.00 748.00 0.2K
15:07 749.50 749.50 749.50 749.50 1.9K
15:08 749.50 749.50 749.50 749.50 0.1K
15:10 749.50 749.50 749.50 749.50 0.0K
15:12 750.00 751.50 750.00 751.50 2.2K
15:13 751.00 751.50 750.50 751.50 4.8K
15:14 750.40 750.40 750.40 750.40 1.3K
15:16 750.00 750.06 750.00 750.06 1.5K
15:17 749.30 749.30 749.30 749.30 0.3K
15:20 749.50 749.50 749.50 749.50 1.0K
15:23 749.00 750.00 749.00 750.00 7.0K
15:26 749.50 750.00 749.50 750.00 5.7K
15:27 749.50 749.50 749.00 749.00 1.2K
15:31 749.00 749.00 749.00 749.00 0.7K
15:32 749.49 749.49 749.49 749.49 3.0K
15:33 748.00 748.00 748.00 748.00 0.4K
15:34 747.75 747.75 747.00 747.00 0.4K
15:35 748.00 748.00 747.30 747.30 1.0K
15:36 747.15 747.15 747.15 747.15 0.0K
15:39 747.50 747.50 747.50 747.50 0.1K
15:40 747.50 747.50 747.50 747.50 0.3K
15:41 747.00 747.00 747.00 747.00 0.0K
15:42 747.50 747.50 747.50 747.50 0.1K
15:43 748.00 748.00 744.00 744.00 2.2K
15:46 744.00 744.00 744.00 744.00 0.0K
15:47 744.00 744.00 744.00 744.00 0.1K
15:48 744.00 744.00 744.00 744.00 0.1K
15:49 744.00 744.00 743.54 743.54 0.4K
15:50 743.67 743.67 743.67 743.67 0.1K
15:51 744.00 745.50 744.00 745.50 3.0K
15:52 745.00 745.00 745.00 745.00 9.5K
15:53 744.00 744.00 744.00 744.00 0.3K
15:54 744.00 744.00 743.50 743.50 0.1K
15:55 744.00 744.50 743.50 744.50 2.2K
15:56 746.00 746.51 746.00 746.50 7.7K
15:57 746.50 746.50 746.50 746.50 1.1K
15:58 747.00 747.50 747.00 747.50 2.0K
15:59 747.00 747.50 747.00 747.50 0.0K
16:00 747.00 747.00 746.00 746.50 1.4K
16:01 746.00 746.00 746.00 746.00 0.0K
16:02 746.50 746.50 746.50 746.50 0.0K
16:03 746.50 746.50 746.50 746.50 0.0K
16:04 746.00 747.50 746.00 747.50 1.8K
16:05 747.50 748.50 747.50 748.50 2.4K
16:06 748.00 748.00 748.00 748.00 3.2K
16:07 748.00 748.00 748.00 748.00 1.4K
16:08 748.50 748.50 748.50 748.50 1.4K
16:09 749.00 750.00 749.00 750.00 1.5K
16:10 750.00 750.16 749.50 749.50 4.4K
16:13 750.50 750.50 750.00 750.00 1.7K
16:14 750.50 750.50 750.50 750.50 0.2K
16:15 750.50 751.50 750.50 751.50 1.6K
16:16 751.50 751.50 749.00 749.00 2.7K
16:17 749.50 749.50 749.50 749.50 2.2K
16:19 749.50 749.50 749.50 749.50 0.4K
16:20 749.50 750.00 749.50 750.00 1.6K
16:21 750.00 750.00 749.50 749.50 0.2K
16:22 750.00 750.00 749.68 750.00 0.4K
16:23 750.00 750.00 749.00 749.50 1.0K
16:24 749.00 749.00 748.50 748.50 0.3K
16:25 748.00 748.00 748.00 748.00 2.0K
16:26 749.00 749.50 749.00 749.00 0.3K
16:27 749.00 749.00 749.00 749.00 0.4K
16:28 749.17 749.25 749.00 749.00 1.0K
16:29 748.50 749.50 748.50 749.50 1.5K
16:35 744.50 744.50 744.50 744.50 127.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available