Fevertree Drinks PLC

FEVR
🏛️ uk →
853.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 826.00 842.06 826.00 842.06 3.6K
08:01 834.91 834.91 834.91 834.91 0.1K
08:02 842.00 842.00 842.00 842.00 0.0K
08:03 839.84 839.84 836.16 836.16 1.3K
08:04 838.00 838.00 838.00 838.00 0.1K
08:05 841.00 841.00 838.38 838.38 0.0K
08:06 842.00 842.00 842.00 842.00 0.5K
08:07 845.00 846.00 845.00 846.00 2.6K
08:08 846.00 846.00 846.00 846.00 0.5K
08:10 843.00 843.00 843.00 843.00 1.0K
08:11 842.64 842.64 842.64 842.64 0.2K
08:12 843.00 843.00 842.92 842.92 0.1K
08:15 843.00 843.00 843.00 843.00 0.1K
08:21 844.00 844.00 844.00 844.00 0.0K
08:26 843.55 843.55 843.55 843.55 0.0K
08:28 842.82 842.82 842.82 842.82 0.4K
08:29 843.00 843.00 842.26 842.26 1.7K
08:30 844.00 844.00 844.00 844.00 0.8K
08:32 844.46 844.46 843.54 843.54 0.1K
08:39 846.00 846.00 846.00 846.00 1.0K
08:50 846.00 850.00 846.00 850.00 2.8K
08:52 850.00 850.00 850.00 850.00 0.8K
08:54 849.00 849.00 849.00 849.00 1.6K
08:56 849.21 849.21 849.21 849.21 0.6K
08:57 848.00 848.00 848.00 848.00 0.3K
09:00 847.30 847.30 847.30 847.30 0.0K
09:01 849.19 849.19 847.92 847.92 1.4K
09:03 847.93 847.93 847.92 847.92 0.7K
09:04 847.81 847.81 847.81 847.81 0.1K
09:07 849.19 849.19 849.19 849.19 1.0K
09:14 850.00 850.00 850.00 850.00 0.2K
09:31 847.00 847.00 847.00 847.00 0.0K
09:32 848.46 848.46 848.46 848.46 0.4K
09:42 849.00 849.00 849.00 849.00 1.7K
09:43 850.00 850.00 849.54 849.54 1.5K
10:03 850.70 850.70 850.70 850.70 0.1K
10:04 850.10 850.10 850.10 850.10 0.3K
10:14 849.54 849.54 849.54 849.54 0.3K
10:19 851.00 851.00 851.00 851.00 3.0K
10:21 850.81 850.81 850.81 850.81 0.0K
10:24 850.00 850.00 850.00 850.00 0.6K
10:25 850.00 850.00 850.00 850.00 0.4K
10:30 851.14 851.14 851.14 851.14 0.0K
10:35 849.81 849.81 849.00 849.00 0.8K
10:52 849.00 849.00 849.00 849.00 0.1K
10:55 850.59 850.59 849.00 849.00 0.1K
11:01 852.00 853.00 852.00 853.00 3.4K
11:02 852.00 852.00 852.00 852.00 0.7K
11:03 851.00 851.00 850.00 850.00 1.2K
11:04 850.20 850.20 850.20 850.20 0.0K
11:12 850.00 850.00 850.00 850.00 0.3K
11:19 851.00 852.00 851.00 852.00 1.0K
11:27 851.00 851.00 851.00 851.00 0.1K
11:37 853.00 853.00 853.00 853.00 0.1K
11:38 853.00 857.00 853.00 857.00 3.8K
11:39 858.00 858.00 858.00 858.00 0.5K
11:41 858.32 858.32 858.32 858.32 0.1K
11:42 858.00 858.00 858.00 858.00 1.5K
11:43 858.00 858.00 858.00 858.00 1.3K
11:49 859.00 859.00 859.00 859.00 1.2K
12:00 861.00 861.92 861.00 861.92 3.0K
12:02 862.50 862.50 862.00 862.00 4.4K
12:03 862.20 862.20 861.00 861.00 0.6K
12:05 861.00 861.00 861.00 861.00 1.4K
12:06 864.00 864.00 864.00 864.00 5.5K
12:07 865.00 865.00 865.00 865.00 0.2K
12:13 864.20 867.00 864.20 867.00 4.6K
12:16 868.00 868.00 868.00 868.00 0.2K
12:19 868.00 868.00 866.80 866.80 1.0K
12:24 866.80 866.80 866.80 866.80 0.5K
12:26 865.83 865.83 865.83 865.83 0.2K
12:28 868.00 868.00 868.00 868.00 0.2K
12:30 866.20 868.00 866.20 868.00 6.6K
12:31 868.00 870.00 868.00 870.00 0.5K
12:32 870.10 870.10 870.10 870.10 0.0K
12:34 870.89 870.89 870.00 870.00 0.6K
12:36 870.80 870.80 870.80 870.80 0.5K
12:38 870.80 870.80 870.80 870.80 0.0K
12:43 872.00 872.00 872.00 872.00 0.1K
12:47 872.00 872.00 872.00 872.00 0.2K
12:48 869.15 869.15 869.15 869.15 0.0K
12:49 872.00 872.00 869.00 869.00 1.3K
12:51 873.00 873.00 873.00 873.00 0.1K
12:52 870.00 870.00 870.00 870.00 0.2K
12:54 873.00 873.00 873.00 873.00 0.3K
12:55 870.00 873.00 870.00 871.80 0.6K
12:57 871.57 871.57 871.57 871.57 0.0K
12:59 873.00 873.00 871.34 871.34 0.6K
13:00 873.00 873.00 873.00 873.00 1.6K
13:02 870.15 870.15 870.15 870.15 0.1K
13:09 871.08 871.08 871.08 871.08 0.1K
13:11 871.50 871.50 871.50 871.50 1.4K
13:12 871.80 871.80 871.80 871.80 0.1K
13:17 871.57 871.57 871.57 871.57 1.0K
13:28 871.00 871.00 869.00 869.00 7.0K
13:30 867.00 869.00 867.00 869.00 4.2K
13:31 867.00 868.00 867.00 867.00 1.1K
13:32 867.00 867.00 867.00 867.00 0.0K
13:33 868.00 868.00 868.00 868.00 0.2K
13:35 867.00 869.00 867.00 869.00 6.2K
13:36 870.00 870.00 868.00 869.00 13.3K
13:40 868.20 868.20 868.20 868.20 0.1K
13:42 867.72 867.72 867.72 867.72 0.2K
13:44 869.00 869.00 869.00 869.00 0.6K
13:47 868.56 868.56 868.56 868.56 0.1K
13:49 868.00 868.26 868.00 868.26 1.8K
13:51 868.80 868.80 868.80 868.80 0.1K
13:52 871.72 871.72 871.72 871.72 0.8K
13:53 871.00 871.00 871.00 871.00 0.1K
13:58 871.00 871.00 871.00 871.00 0.0K
14:00 873.00 873.00 873.00 873.00 0.3K
14:01 871.90 871.90 871.90 871.90 0.1K
14:02 871.90 871.90 871.90 871.90 2.0K
14:05 871.90 871.90 871.90 871.90 0.2K
14:07 872.20 872.20 872.20 872.20 0.2K
14:08 871.90 871.90 871.90 871.90 0.4K
14:15 871.90 871.90 871.90 871.90 0.0K
14:18 871.90 871.90 871.90 871.90 0.0K
14:22 871.00 873.00 871.00 871.75 1.4K
14:24 873.00 873.00 871.00 871.00 2.2K
14:26 874.00 874.00 874.00 874.00 0.0K
14:28 872.00 872.00 872.00 872.00 0.1K
14:30 872.00 872.00 869.00 871.00 3.5K
14:32 869.80 869.80 869.80 869.80 1.8K
14:39 871.00 871.00 871.00 871.00 0.2K
14:40 869.90 869.90 869.90 869.90 2.3K
14:41 869.90 870.00 869.90 870.00 1.2K
14:44 871.00 872.00 871.00 872.00 7.1K
14:45 870.00 870.00 870.00 870.00 3.3K
14:46 868.00 868.00 868.00 868.00 0.4K
14:47 868.00 868.00 868.00 868.00 0.5K
14:48 867.00 867.00 867.00 867.00 5.8K
14:49 867.00 867.00 867.00 867.00 0.2K
14:50 867.00 867.00 863.00 863.00 5.8K
14:51 866.00 866.00 864.00 864.00 4.1K
14:55 864.00 864.00 864.00 864.00 0.2K
14:57 866.00 867.00 866.00 867.00 4.5K
14:58 866.00 866.00 866.00 866.00 1.7K
14:59 865.00 865.00 865.00 865.00 1.3K
15:00 865.80 865.80 864.00 864.80 5.9K
15:01 866.50 868.00 866.50 868.00 6.4K
15:02 868.00 868.00 868.00 868.00 1.3K
15:06 869.00 869.00 869.00 869.00 1.4K
15:07 870.00 870.00 870.00 870.00 0.1K
15:08 870.00 870.00 870.00 870.00 1.0K
15:11 869.20 871.00 869.20 871.00 2.6K
15:14 871.00 871.00 871.00 871.00 1.6K
15:16 871.80 871.80 871.80 871.80 0.0K
15:19 875.00 875.00 875.00 875.00 8.5K
15:20 873.00 873.00 872.00 872.00 1.0K
15:22 873.80 873.80 873.80 873.80 0.1K
15:23 873.00 873.00 873.00 873.00 0.0K
15:24 875.00 875.00 875.00 875.00 6.5K
15:25 873.00 873.00 873.00 873.00 2.0K
15:26 873.80 873.80 873.80 873.80 0.0K
15:30 874.00 874.00 874.00 874.00 0.4K
15:31 875.00 875.00 875.00 875.00 0.2K
15:32 874.20 875.00 874.20 875.00 1.1K
15:33 875.00 875.00 874.00 874.00 0.5K
15:34 873.90 873.90 873.90 873.90 0.1K
15:37 873.90 875.20 873.90 875.20 2.1K
15:40 876.00 876.00 876.00 876.00 0.2K
15:41 876.00 876.00 876.00 876.00 0.3K
15:42 874.35 874.35 874.35 874.35 0.1K
15:46 876.00 876.00 876.00 876.00 0.3K
15:49 876.00 876.00 876.00 876.00 0.2K
15:51 876.00 876.00 876.00 876.00 0.2K
15:52 873.00 873.00 873.00 873.00 1.6K
15:54 873.00 873.00 873.00 873.00 0.0K
15:55 874.35 876.00 874.35 876.00 0.1K
16:02 876.00 876.00 876.00 876.00 0.2K
16:05 874.35 874.35 874.35 874.35 0.2K
16:06 876.00 876.00 876.00 876.00 0.3K
16:08 876.00 876.00 876.00 876.00 0.2K
16:12 874.00 874.00 874.00 874.00 0.3K
16:13 874.90 874.90 874.90 874.90 0.1K
16:15 876.00 876.00 876.00 876.00 1.0K
16:16 875.04 875.04 875.04 875.04 2.6K
16:17 876.00 877.00 875.50 875.50 6.5K
16:20 877.00 877.00 877.00 877.00 0.2K
16:21 875.00 875.00 875.00 875.00 0.0K
16:22 875.00 875.00 875.00 875.00 0.8K
16:23 877.00 877.00 877.00 877.00 0.2K
16:24 875.00 877.00 875.00 877.00 0.9K
16:26 876.46 876.46 876.46 876.46 0.3K
16:27 877.00 877.00 877.00 877.00 1.7K
16:29 874.96 877.50 874.96 877.50 9.5K
16:35 881.00 881.00 881.00 881.00 129.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available