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
08:00 760.00 760.00 759.00 759.00 0.1K
08:04 752.50 755.50 752.50 755.50 0.7K
08:08 755.50 755.50 755.50 755.50 0.0K
08:10 751.38 751.38 751.38 751.38 1.0K
08:13 751.38 751.38 749.50 749.50 1.5K
08:19 753.00 754.50 753.00 754.50 0.5K
08:20 755.00 755.50 755.00 755.50 0.6K
08:21 757.31 757.31 756.00 756.00 1.1K
08:22 757.00 757.00 757.00 757.00 0.0K
08:27 757.36 757.36 757.36 757.36 0.1K
08:28 755.00 755.00 755.00 755.00 0.0K
08:29 754.00 754.00 753.00 753.00 0.5K
08:34 753.44 753.44 753.44 753.44 0.2K
08:36 753.98 753.98 753.98 753.98 0.3K
08:38 755.00 755.50 751.00 751.00 2.3K
08:39 751.38 755.00 751.38 755.00 1.4K
08:41 752.38 752.38 752.38 752.38 0.6K
08:44 748.50 748.50 748.50 748.50 1.0K
08:45 749.38 754.00 749.38 754.00 3.1K
08:46 749.50 749.50 749.50 749.50 0.6K
08:48 747.50 749.12 747.50 749.12 0.7K
08:49 747.00 748.13 747.00 748.13 0.3K
08:52 747.00 748.37 747.00 748.37 1.9K
08:53 747.00 749.00 747.00 749.00 2.6K
08:54 749.00 750.00 749.00 750.00 0.9K
08:56 751.00 751.00 751.00 751.00 0.2K
08:58 750.00 750.00 750.00 750.00 5.5K
08:59 750.00 750.00 747.00 747.94 2.3K
09:00 747.00 747.00 747.00 747.00 0.2K
09:01 747.00 747.00 747.00 747.00 0.4K
09:04 748.50 749.00 747.50 749.00 2.4K
09:05 749.50 749.50 749.50 749.50 0.4K
09:07 749.50 749.50 749.50 749.50 0.1K
09:10 750.50 750.50 750.50 750.50 1.6K
09:13 751.50 751.50 751.50 751.50 0.1K
09:15 751.50 751.50 751.39 751.39 0.6K
09:16 751.50 751.50 751.50 751.50 1.1K
09:17 752.00 752.00 752.00 752.00 0.0K
09:18 752.50 752.50 752.50 752.50 0.1K
09:19 751.91 751.91 751.91 751.91 1.9K
09:20 750.50 750.50 750.50 750.50 1.1K
09:21 751.50 751.50 751.50 751.50 0.4K
09:26 751.00 751.00 751.00 751.00 0.3K
09:27 753.00 753.00 753.00 753.00 0.9K
09:30 750.00 750.00 750.00 750.00 0.4K
09:31 750.50 752.00 750.50 752.00 2.1K
09:32 751.50 751.50 750.50 750.50 0.2K
09:33 750.00 750.00 750.00 750.00 11.2K
09:34 750.00 750.50 750.00 750.50 0.3K
09:37 750.38 750.59 750.38 750.59 0.8K
09:38 750.38 751.39 750.38 751.39 1.0K
09:39 751.00 751.00 751.00 751.00 0.6K
09:41 751.00 751.00 751.00 751.00 0.1K
09:45 751.00 751.00 751.00 751.00 0.2K
09:46 750.50 750.50 750.50 750.50 0.0K
09:48 750.50 750.50 750.00 750.00 0.6K
09:49 749.00 750.00 749.00 749.00 0.3K
09:50 749.00 749.00 748.50 748.50 0.9K
09:51 748.50 748.50 748.50 748.50 0.0K
09:53 748.00 748.00 748.00 748.00 1.4K
09:54 747.00 747.00 747.00 747.00 0.0K
09:58 747.00 747.00 746.50 746.50 1.0K
09:59 745.50 745.50 745.50 745.50 0.2K
10:00 745.00 745.00 744.00 744.00 0.3K
10:01 743.00 745.00 743.00 745.00 5.3K
10:02 745.00 745.00 743.50 744.50 2.1K
10:03 745.50 745.50 745.50 745.50 0.9K
10:06 742.94 742.94 742.94 742.94 1.5K
10:07 744.50 744.50 742.00 742.00 0.1K
10:08 742.00 742.50 741.00 741.00 40.5K
10:09 740.50 742.50 739.56 742.50 20.9K
10:11 740.50 741.00 740.50 741.00 0.4K
10:13 741.00 742.32 741.00 742.32 0.5K
10:14 742.50 742.50 742.50 742.50 0.5K
10:15 743.00 743.00 741.00 742.06 3.6K
10:16 743.00 743.00 741.00 741.00 2.5K
10:17 740.50 740.50 740.50 740.50 0.2K
10:21 738.50 738.50 737.00 737.00 1.3K
10:23 736.88 736.88 736.88 736.88 0.1K
10:24 736.50 736.50 736.50 736.50 0.0K
10:26 737.50 738.50 737.50 738.50 0.6K
10:27 739.00 739.00 739.00 739.00 0.7K
10:31 739.76 739.76 739.76 739.76 0.1K
10:32 738.75 738.75 738.75 738.75 0.0K
10:34 738.75 738.75 738.75 738.75 1.0K
10:40 738.00 739.00 738.00 739.00 1.1K
10:43 739.00 739.00 739.00 739.00 0.3K
10:44 739.50 739.50 739.50 739.50 0.5K
10:45 740.00 740.00 740.00 740.00 0.0K
10:47 740.50 740.50 740.50 740.50 0.4K
10:48 741.23 741.50 741.23 741.50 0.1K
10:49 741.00 741.00 740.50 740.50 1.4K
10:50 741.50 741.50 741.50 741.50 0.0K
10:53 740.50 740.50 740.50 740.50 0.0K
10:54 740.50 740.50 740.50 740.50 0.3K
10:55 742.50 743.00 742.50 743.00 3.2K
10:59 742.50 742.50 742.50 742.50 1.3K
11:00 742.50 743.50 742.50 743.50 1.1K
11:01 742.88 743.50 742.50 743.50 1.8K
11:03 743.50 743.50 743.50 743.50 0.3K
11:06 744.00 744.50 744.00 744.00 0.7K
11:09 743.00 743.00 743.00 743.00 0.0K
11:15 743.00 743.50 743.00 743.50 2.1K
11:17 743.50 743.50 743.50 743.50 0.0K
11:18 743.50 743.50 743.50 743.50 0.0K
11:21 743.50 743.50 743.00 743.00 0.7K
11:25 743.50 743.50 743.50 743.50 0.1K
11:30 742.50 743.00 742.50 743.00 0.2K
11:34 743.50 744.00 743.50 744.00 1.1K
11:35 743.00 743.50 743.00 743.50 1.1K
11:36 743.10 743.10 742.50 742.50 12.1K
11:37 742.50 742.50 742.50 742.50 0.1K
11:38 742.50 742.50 742.00 742.00 0.2K
11:39 742.00 742.00 742.00 742.00 0.1K
11:40 742.00 742.00 741.69 741.69 0.4K
11:44 741.50 741.50 741.50 741.50 0.7K
11:45 741.50 741.50 741.50 741.50 0.2K
11:46 741.00 742.00 741.00 741.00 1.5K
11:53 740.50 740.50 740.50 740.50 0.0K
11:54 743.00 744.00 743.00 744.00 1.6K
11:56 742.00 743.00 742.00 743.00 1.6K
12:00 743.50 743.50 743.50 743.50 0.0K
12:01 743.56 744.00 743.56 744.00 0.2K
12:03 744.50 744.50 744.00 744.00 0.6K
12:06 745.00 745.00 744.00 744.00 0.3K
12:10 743.50 743.50 743.50 743.50 0.2K
12:12 742.88 742.88 742.88 742.88 0.2K
12:13 743.23 743.23 743.23 743.23 0.2K
12:14 743.00 743.00 743.00 743.00 0.3K
12:15 742.50 742.50 742.50 742.50 0.2K
12:16 743.00 743.00 742.50 742.50 0.3K
12:19 742.00 742.00 742.00 742.00 0.0K
12:20 742.41 742.41 742.41 742.41 0.1K
12:23 742.50 742.50 742.50 742.50 0.7K
12:26 742.38 742.38 742.38 742.38 2.6K
12:28 742.50 742.50 742.50 742.50 0.5K
12:29 742.50 743.00 742.50 743.00 8.2K
12:30 742.50 744.00 742.50 744.00 0.9K
12:33 743.59 743.59 743.59 743.59 0.1K
12:35 742.50 742.50 742.50 742.50 0.0K
12:36 742.50 742.50 742.50 742.50 0.0K
12:37 742.50 742.50 742.50 742.50 3.6K
12:38 741.00 741.00 741.00 741.00 8.2K
12:39 741.00 742.00 741.00 741.50 2.1K
12:40 742.00 742.00 742.00 742.00 0.4K
12:41 740.50 744.00 740.50 744.00 27.0K
12:47 741.96 741.96 741.96 741.96 0.0K
12:49 742.00 742.00 742.00 742.00 0.5K
12:52 742.10 742.10 742.10 742.10 2.0K
12:57 742.00 742.00 742.00 742.00 15.0K
13:03 742.50 743.00 742.50 743.00 1.9K
13:04 743.50 744.00 743.50 744.00 0.9K
13:06 743.50 743.50 743.00 743.50 2.9K
13:08 743.50 744.00 743.50 744.00 0.3K
13:09 743.62 743.62 743.62 743.62 2.0K
13:13 743.00 743.00 743.00 743.00 0.1K
13:14 742.50 742.50 742.00 742.00 0.9K
13:16 743.50 743.50 743.50 743.50 0.0K
13:19 742.25 742.25 742.00 742.00 0.7K
13:20 741.77 741.77 741.77 741.77 0.0K
13:21 741.50 741.50 741.50 741.50 0.2K
13:22 742.00 742.50 741.38 741.38 0.9K
13:28 742.50 742.50 742.50 742.50 0.1K
13:29 743.00 743.00 743.00 743.00 1.2K
13:30 742.41 742.41 742.41 742.41 0.2K
13:34 743.50 743.50 742.00 742.50 3.8K
13:35 742.00 742.00 742.00 742.00 0.0K
13:36 742.00 743.50 742.00 743.50 1.4K
13:38 743.50 743.50 743.50 743.50 0.1K
13:45 742.50 744.50 742.50 744.50 2.1K
13:46 744.00 744.00 744.00 744.00 0.0K
13:47 744.00 744.00 744.00 744.00 0.0K
13:52 744.38 744.73 744.38 744.73 0.4K
13:56 745.00 745.00 745.00 745.00 0.1K
13:57 744.50 744.50 744.50 744.50 0.3K
14:00 744.00 744.00 744.00 744.00 0.0K
14:01 744.00 744.00 744.00 744.00 0.0K
14:07 744.38 745.00 744.38 744.50 1.4K
14:10 745.00 745.00 745.00 745.00 1.1K
14:11 745.00 745.19 745.00 745.19 0.7K
14:12 745.00 745.00 744.50 744.50 0.2K
14:14 744.50 745.50 744.50 745.50 1.5K
14:15 745.38 745.50 745.38 745.50 0.8K
14:16 745.73 745.73 745.73 745.73 0.1K
14:18 746.00 746.00 746.00 746.00 0.9K
14:22 745.50 745.50 745.00 745.00 1.9K
14:24 745.06 745.06 745.06 745.06 0.3K
14:26 744.50 744.56 744.50 744.56 0.3K
14:31 744.50 744.50 744.50 744.50 1.3K
14:32 745.50 745.50 745.50 745.50 5.5K
14:33 744.00 744.00 741.50 741.50 8.2K
14:34 741.50 741.50 741.50 741.50 0.0K
14:35 741.50 742.00 741.50 741.50 9.8K
14:36 742.50 742.50 741.50 741.50 0.5K
14:40 742.59 743.00 742.59 743.00 2.0K
14:41 743.50 743.50 743.50 743.50 0.4K
14:43 744.50 744.50 743.00 743.00 2.5K
14:46 743.00 743.00 743.00 743.00 1.0K
14:47 743.00 743.50 742.50 742.50 0.1K
14:48 742.50 742.50 742.00 742.00 1.6K
14:49 741.50 741.50 741.50 741.50 0.3K
14:52 742.50 743.00 742.50 743.00 0.7K
14:53 743.50 743.50 742.50 742.50 0.6K
14:57 743.00 743.00 743.00 743.00 0.1K
14:59 741.95 741.95 739.32 739.32 5.7K
15:02 741.00 741.00 741.00 741.00 1.6K
15:03 741.00 741.00 740.00 740.45 4.0K
15:04 741.00 741.00 741.00 741.00 0.4K
15:05 740.88 740.88 740.88 740.88 0.4K
15:07 741.50 741.50 741.50 741.50 1.2K
15:08 742.00 742.50 742.00 742.50 1.6K
15:09 743.00 743.00 743.00 743.00 1.1K
15:11 743.50 743.50 742.00 742.00 2.1K
15:12 742.00 742.00 742.00 742.00 4.0K
15:14 742.10 742.10 742.10 742.10 0.1K
15:18 741.00 741.00 741.00 741.00 4.3K
15:19 742.00 742.00 742.00 742.00 0.4K
15:20 742.50 742.50 742.50 742.50 0.7K
15:22 743.00 743.00 743.00 743.00 0.3K
15:23 743.50 743.50 742.50 742.50 0.8K
15:27 741.50 741.50 741.00 741.00 2.2K
15:28 741.06 741.06 741.06 741.06 0.1K
15:29 741.38 742.00 741.38 742.00 0.8K
15:31 742.06 742.06 742.06 742.06 1.2K
15:34 743.00 743.00 743.00 743.00 0.8K
15:35 743.50 743.50 743.00 743.00 0.3K
15:40 743.00 743.00 742.00 742.00 2.0K
15:41 742.00 742.00 742.00 742.00 0.2K
15:44 741.50 741.50 741.50 741.50 1.8K
15:46 742.04 742.04 742.04 742.04 1.2K
15:49 743.50 743.50 743.50 743.50 0.0K
15:52 743.50 743.50 743.50 743.50 0.1K
15:53 742.45 743.50 742.45 743.00 24.1K
15:54 742.50 743.00 740.50 740.50 8.3K
15:55 741.50 741.50 741.27 741.27 3.0K
15:56 742.00 742.00 741.50 741.50 1.0K
15:57 742.50 742.50 740.50 740.50 2.4K
15:58 741.00 741.00 740.00 740.00 0.4K
15:59 742.50 742.50 740.56 742.50 2.9K
16:00 742.50 742.50 741.00 741.00 3.9K
16:01 741.50 741.50 741.50 741.50 0.4K
16:02 741.00 741.00 741.00 741.00 0.4K
16:03 741.00 741.00 741.00 741.00 1.1K
16:04 739.50 739.50 738.50 739.50 6.5K
16:05 739.50 739.50 739.50 739.50 3.4K
16:06 739.50 742.00 739.50 742.00 5.7K
16:07 742.00 742.00 742.00 742.00 0.1K
16:10 741.56 741.56 741.56 741.56 0.1K
16:12 742.00 742.00 742.00 742.00 0.6K
16:14 742.00 742.00 742.00 742.00 0.0K
16:16 742.50 742.50 742.50 742.50 1.7K
16:17 742.00 742.00 742.00 742.00 0.7K
16:18 743.00 744.00 743.00 744.00 1.2K
16:20 744.50 744.56 744.50 744.56 1.4K
16:21 744.00 744.50 743.95 744.50 6.7K
16:23 744.50 744.50 744.50 744.50 0.3K
16:24 745.00 745.00 745.00 745.00 0.1K
16:25 746.48 746.53 745.50 746.00 7.4K
16:27 748.00 748.00 745.50 745.50 8.4K
16:29 746.00 746.00 745.00 745.00 1.6K
16:35 744.00 744.00 744.00 744.00 73.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available