Fevertree Drinks PLC

FEVR
🏛️ uk →
824.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 727.00 734.79 724.00 724.00 1.8K
08:01 732.00 732.00 732.00 732.00 1.9K
08:02 734.00 734.00 733.50 734.00 0.1K
08:06 735.14 738.38 735.14 738.38 3.0K
08:07 736.50 736.50 736.50 736.50 0.3K
08:09 736.50 736.50 736.50 736.50 0.1K
08:10 736.00 736.00 736.00 736.00 0.1K
08:12 736.00 736.00 736.00 736.00 0.5K
08:13 735.44 735.44 735.44 735.44 0.1K
08:15 737.00 737.00 737.00 737.00 0.0K
08:16 734.50 734.50 734.00 734.00 1.9K
08:19 733.95 733.95 733.50 733.50 0.3K
08:20 733.95 733.95 733.95 733.95 0.0K
08:21 734.75 734.75 734.75 734.75 0.3K
08:22 734.75 734.75 734.75 734.75 0.3K
08:24 735.28 735.28 735.28 735.28 0.9K
08:26 737.50 737.50 737.50 737.50 0.8K
08:28 738.50 739.50 738.50 739.50 0.6K
08:29 740.50 740.50 740.50 740.50 0.1K
08:30 740.17 741.50 740.00 741.50 0.4K
08:32 740.70 741.50 740.70 741.50 2.1K
08:34 740.56 740.56 740.56 740.56 0.4K
08:35 741.50 741.50 741.50 741.50 0.4K
08:36 742.00 742.50 741.42 742.50 1.1K
08:38 743.25 745.00 743.25 745.00 0.3K
08:39 745.50 745.50 745.50 745.50 0.1K
08:40 743.50 743.50 742.50 742.50 0.3K
08:46 741.63 741.63 741.63 741.63 0.3K
08:54 740.50 741.68 740.50 741.68 1.4K
08:59 740.00 740.04 739.50 740.04 1.8K
09:00 737.95 737.95 737.95 737.95 1.0K
09:02 738.56 738.56 738.56 738.56 0.5K
09:06 738.50 738.50 738.00 738.00 1.9K
09:07 737.50 738.50 737.50 737.50 0.7K
09:08 738.50 738.50 738.50 738.50 0.1K
09:09 737.89 737.89 737.50 737.50 0.4K
09:12 739.00 739.00 739.00 739.00 0.1K
09:13 739.00 739.00 738.79 738.79 0.5K
09:14 739.50 739.50 739.50 739.50 0.4K
09:15 740.50 740.50 740.50 740.50 0.5K
09:16 740.50 740.50 740.50 740.50 0.0K
09:17 740.88 740.88 737.96 737.96 2.7K
09:19 739.00 739.00 739.00 739.00 0.0K
09:20 739.50 739.50 738.64 738.64 0.4K
09:22 740.00 740.00 740.00 740.00 0.4K
09:24 740.00 740.00 739.50 739.50 0.7K
09:25 740.00 741.00 740.00 741.00 0.4K
09:27 739.86 740.50 739.86 740.50 2.8K
09:28 740.50 740.50 740.50 740.50 0.1K
09:29 741.50 741.50 741.09 741.09 0.3K
09:31 741.50 741.50 741.00 741.00 0.5K
09:33 740.50 741.50 740.50 741.50 1.0K
09:34 741.00 741.00 741.00 741.00 0.5K
09:35 741.00 741.00 741.00 741.00 0.1K
09:37 740.50 740.50 740.50 740.50 0.4K
09:39 741.00 742.00 741.00 742.00 0.9K
09:41 742.50 742.50 742.50 742.50 2.7K
09:44 743.05 743.05 743.05 743.05 0.6K
09:47 744.50 744.50 744.50 744.50 0.5K
09:48 744.50 745.00 744.50 745.00 0.3K
09:49 745.50 745.50 745.50 745.50 0.2K
09:54 745.00 745.00 745.00 745.00 0.2K
09:55 745.50 745.50 742.00 742.00 21.3K
09:57 746.00 746.50 746.00 746.50 0.1K
09:58 746.50 746.50 746.50 746.50 0.1K
10:02 747.50 747.50 747.50 747.50 0.2K
10:03 747.50 747.50 747.50 747.50 0.1K
10:06 747.38 747.38 747.38 747.38 1.0K
10:07 746.50 747.00 746.50 747.00 1.4K
10:09 746.00 746.00 746.00 746.00 0.1K
10:10 746.50 747.50 746.50 747.50 2.9K
10:11 745.60 745.60 745.60 745.60 3.0K
10:13 746.88 746.88 746.88 746.88 0.4K
10:14 746.50 746.50 746.50 746.50 0.9K
10:15 747.00 748.00 747.00 748.00 1.1K
10:17 747.56 747.56 747.56 747.56 0.8K
10:18 747.00 747.27 747.00 747.27 26.3K
10:19 747.01 747.01 746.00 746.50 16.0K
10:20 748.00 748.00 748.00 748.00 1.5K
10:25 747.88 749.50 747.88 749.50 5.9K
10:26 748.50 748.50 747.00 747.00 3.3K
10:27 746.73 746.73 746.73 746.73 0.2K
10:28 747.50 747.50 747.50 747.50 0.6K
10:31 747.19 747.19 747.19 747.19 0.2K
10:34 747.00 748.00 746.75 748.00 1.8K
10:35 746.50 746.50 746.50 746.50 0.9K
10:38 748.00 748.00 748.00 748.00 0.9K
10:41 748.50 748.50 748.50 748.50 0.0K
10:42 747.88 747.88 747.88 747.88 0.1K
10:44 748.50 750.00 748.50 750.00 1.8K
10:46 750.00 750.00 750.00 750.00 0.1K
10:47 749.56 749.56 749.56 749.56 0.2K
10:49 750.50 750.50 750.50 750.50 0.7K
10:50 749.00 749.00 747.27 747.27 2.1K
10:55 747.00 747.00 747.00 747.00 0.0K
10:57 748.50 749.00 748.50 749.00 0.2K
10:58 749.50 749.50 749.50 749.50 0.0K
11:00 749.56 749.56 749.56 749.56 0.1K
11:01 749.56 749.56 749.56 749.56 0.0K
11:02 750.00 750.00 750.00 750.00 0.7K
11:04 749.75 749.75 749.75 749.75 0.7K
11:06 749.89 749.89 749.89 749.89 0.3K
11:09 749.56 749.56 749.56 749.56 0.3K
11:10 750.50 750.50 750.50 750.50 0.2K
11:13 749.50 749.50 749.50 749.50 0.1K
11:21 748.00 748.00 748.00 748.00 0.0K
11:24 748.75 748.75 748.00 748.00 0.5K
11:26 746.50 746.50 746.50 746.50 0.0K
11:31 746.38 746.38 746.38 746.38 0.4K
11:32 746.38 747.00 746.38 747.00 0.7K
11:35 746.44 746.44 746.44 746.44 0.1K
11:40 747.08 747.08 747.08 747.08 0.5K
11:41 746.50 746.50 746.50 746.50 0.6K
11:42 746.50 746.50 746.50 746.50 0.1K
11:44 746.73 746.73 746.73 746.73 0.0K
11:47 747.00 747.00 747.00 747.00 0.3K
11:50 747.00 747.00 747.00 747.00 0.3K
11:51 747.00 747.00 747.00 747.00 1.8K
11:52 747.50 747.50 746.50 746.50 0.3K
11:55 746.50 746.50 745.00 745.00 1.8K
11:56 746.26 746.26 746.26 746.26 0.1K
11:57 746.10 746.10 746.10 746.10 2.1K
11:58 747.00 747.00 747.00 747.00 0.1K
12:01 747.00 747.00 747.00 747.00 0.1K
12:02 746.50 746.50 746.25 746.25 1.0K
12:05 746.50 746.50 746.00 746.00 0.8K
12:06 746.56 746.56 746.56 746.56 0.1K
12:16 747.00 747.00 747.00 747.00 0.7K
12:17 747.00 747.00 747.00 747.00 0.3K
12:18 747.00 747.00 747.00 747.00 0.3K
12:20 746.50 746.50 746.50 746.50 0.3K
12:21 746.82 746.82 746.50 746.50 1.6K
12:25 746.00 748.00 745.00 747.50 15.3K
12:26 748.00 748.00 748.00 748.00 0.7K
12:27 748.50 748.50 748.50 748.50 0.3K
12:28 748.32 748.32 748.32 748.32 0.1K
12:30 748.50 748.50 748.50 748.50 0.8K
12:33 748.50 749.50 748.50 749.50 2.9K
12:34 750.00 750.00 750.00 750.00 0.1K
12:37 749.40 749.40 749.40 749.40 1.9K
12:38 749.82 749.82 749.82 749.82 1.0K
12:41 748.00 748.00 748.00 748.00 1.2K
12:44 748.00 748.00 747.50 747.50 0.3K
12:52 748.01 748.01 748.01 748.01 0.5K
12:55 747.00 747.00 747.00 747.00 0.2K
13:00 748.50 748.50 748.50 748.50 2.5K
13:02 748.50 748.50 748.50 748.50 0.1K
13:03 749.00 749.50 749.00 749.00 1.8K
13:05 748.38 748.38 748.38 748.38 1.0K
13:06 749.00 749.50 749.00 749.50 0.5K
13:09 749.00 749.00 749.00 749.00 1.3K
13:10 749.50 750.00 749.50 750.00 0.6K
13:12 749.25 749.25 749.25 749.25 0.1K
13:14 748.50 748.50 748.50 748.50 0.6K
13:18 749.00 749.00 749.00 749.00 0.3K
13:19 748.00 748.73 748.00 748.73 0.4K
13:23 747.50 747.75 747.50 747.75 7.3K
13:24 747.75 749.00 747.00 747.00 2.2K
13:28 746.50 747.00 746.50 747.00 2.8K
13:34 748.00 748.00 748.00 748.00 0.3K
13:35 748.50 748.50 748.05 748.05 0.5K
13:38 747.56 747.56 747.56 747.56 1.0K
13:41 749.00 749.00 749.00 749.00 1.3K
13:42 748.27 748.40 748.00 748.00 0.7K
13:47 748.00 748.32 748.00 748.32 2.6K
13:49 748.50 748.50 748.50 748.50 0.3K
13:51 747.50 747.50 747.50 747.50 0.3K
13:52 747.50 747.50 747.50 747.50 0.2K
13:56 747.00 747.25 747.00 747.25 2.5K
13:57 746.50 746.50 746.50 746.50 0.0K
13:58 747.00 747.50 746.50 746.50 3.0K
13:59 747.00 747.00 747.00 747.00 64.0K
14:00 747.00 749.00 747.00 749.00 3.7K
14:04 749.00 749.00 749.00 749.00 2.4K
14:06 748.46 748.46 748.46 748.46 0.1K
14:07 748.25 748.50 748.25 748.50 2.5K
14:08 749.00 750.50 749.00 750.50 4.3K
14:09 749.50 749.50 749.50 749.50 0.8K
14:11 749.00 749.00 749.00 749.00 3.1K
14:16 749.50 750.00 749.50 750.00 0.1K
14:20 749.00 749.00 749.00 749.00 1.7K
14:23 748.70 748.70 748.70 748.70 0.5K
14:28 748.00 748.00 748.00 748.00 0.1K
14:29 749.00 749.00 749.00 749.00 1.2K
14:30 747.50 748.50 747.00 748.50 2.0K
14:31 747.50 747.50 747.50 747.50 0.1K
14:32 748.50 748.50 748.00 748.00 1.0K
14:33 747.50 747.50 747.50 747.50 0.2K
14:42 746.00 746.00 746.00 746.00 0.1K
14:43 748.50 748.50 748.50 748.50 0.5K
14:46 747.45 747.45 747.45 747.45 1.5K
14:48 748.50 748.50 748.50 748.50 0.1K
14:49 748.50 748.50 748.50 748.50 1.1K
14:50 748.50 748.50 748.00 748.00 0.4K
14:51 748.00 748.00 747.00 747.00 1.1K
14:53 746.50 746.50 746.50 746.50 0.1K
14:55 747.00 747.50 747.00 747.50 0.4K
14:57 746.00 746.00 746.00 746.00 0.1K
14:58 747.00 747.00 746.00 746.00 0.5K
14:59 747.00 747.00 747.00 747.00 0.6K
15:00 748.00 748.00 748.00 748.00 0.2K
15:02 748.00 748.00 748.00 748.00 0.1K
15:03 748.00 748.00 748.00 748.00 0.1K
15:04 748.00 748.00 747.00 747.00 0.4K
15:05 747.28 747.28 747.28 747.28 0.0K
15:06 746.80 746.80 746.80 746.80 0.3K
15:07 748.00 748.00 748.00 748.00 0.0K
15:08 747.60 747.60 747.60 747.60 0.3K
15:09 748.50 748.50 747.00 747.00 0.3K
15:10 748.50 748.50 748.50 748.50 0.1K
15:11 747.00 747.00 746.50 746.50 1.0K
15:13 747.00 747.00 747.00 747.00 0.0K
15:14 747.00 747.00 747.00 747.00 0.0K
15:15 748.00 748.00 748.00 748.00 0.1K
15:16 748.00 748.00 748.00 748.00 0.1K
15:17 748.00 748.00 747.00 747.00 1.6K
15:18 750.50 750.50 750.50 750.50 3.1K
15:19 748.00 748.00 748.00 748.00 2.7K
15:21 749.00 749.00 749.00 749.00 0.3K
15:23 749.60 749.60 749.60 749.60 0.4K
15:24 748.00 750.00 748.00 750.00 4.8K
15:27 748.50 748.50 748.50 748.50 0.2K
15:29 750.00 750.00 748.50 748.50 1.4K
15:30 748.50 748.50 748.50 748.50 1.2K
15:31 748.00 748.00 748.00 748.00 0.1K
15:32 747.00 747.00 747.00 747.00 0.1K
15:33 748.50 750.50 748.50 750.50 6.3K
15:34 751.00 751.50 750.50 751.50 1.5K
15:35 750.30 750.30 750.30 750.30 0.8K
15:36 751.50 751.50 751.50 751.50 1.5K
15:37 751.00 751.00 751.00 751.00 1.2K
15:43 750.50 750.50 748.00 748.00 2.1K
15:47 748.50 748.50 748.50 748.50 0.2K
15:49 749.50 749.50 749.50 749.50 0.8K
15:50 748.50 748.50 748.50 748.50 0.3K
15:53 749.10 749.10 749.10 749.10 1.2K
15:54 750.00 750.00 750.00 750.00 1.1K
15:55 750.50 750.50 750.50 750.50 2.3K
15:56 750.50 750.50 750.50 750.50 0.3K
15:58 749.50 750.00 749.50 750.00 0.2K
15:59 750.00 750.00 750.00 750.00 0.2K
16:00 749.50 749.50 748.60 748.60 2.5K
16:01 749.00 749.00 749.00 749.00 0.0K
16:02 749.50 749.50 749.50 749.50 0.6K
16:03 748.50 748.50 748.50 748.50 0.0K
16:04 749.00 749.50 749.00 749.50 0.6K
16:05 749.50 749.50 749.50 749.50 0.2K
16:07 749.00 749.00 749.00 749.00 2.9K
16:08 749.50 749.50 749.50 749.50 0.3K
16:10 750.00 750.50 750.00 750.00 1.2K
16:11 749.50 749.50 749.50 749.50 5.3K
16:12 749.50 749.50 749.50 749.50 0.1K
16:15 749.50 749.50 749.50 749.50 0.7K
16:16 749.00 749.00 749.00 749.00 0.6K
16:17 749.00 750.00 749.00 749.00 1.5K
16:18 750.00 750.00 750.00 750.00 0.1K
16:19 750.00 750.00 749.50 749.50 1.5K
16:20 749.00 749.00 749.00 749.00 0.1K
16:23 748.50 748.50 748.50 748.50 0.1K
16:24 748.00 749.00 748.00 749.00 1.0K
16:25 749.00 749.50 748.50 749.00 2.3K
16:26 750.00 750.00 750.00 750.00 0.1K
16:27 750.50 750.50 750.00 750.00 0.3K
16:28 750.00 750.00 750.00 750.00 0.3K
16:29 750.50 750.50 747.50 747.50 0.8K
16:35 748.50 748.50 748.50 748.50 98.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available