Fevertree Drinks PLC

FEVR
🏛️ uk →
862.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 881.00 887.00 880.59 880.59 0.0K
08:04 878.22 878.22 878.22 878.22 0.2K
08:05 874.60 874.60 874.60 874.60 1.0K
08:08 874.00 874.00 874.00 874.00 0.1K
08:15 874.00 874.00 874.00 874.00 0.0K
08:16 877.00 877.00 877.00 877.00 3.4K
08:17 877.00 877.00 877.00 877.00 0.5K
08:20 876.00 876.00 876.00 876.00 0.1K
08:21 877.05 877.05 877.05 877.05 0.7K
08:22 878.00 878.00 877.00 877.00 1.5K
08:23 875.00 875.00 875.00 875.00 0.3K
08:24 876.00 876.00 876.00 876.00 1.1K
08:26 875.00 875.00 875.00 875.00 0.3K
08:27 875.00 875.00 875.00 875.00 0.3K
08:29 874.00 874.00 874.00 874.00 0.4K
08:30 874.00 874.00 874.00 874.00 0.5K
08:32 874.46 874.46 874.46 874.46 0.1K
08:38 876.00 876.00 876.00 876.00 2.0K
08:39 875.00 875.00 875.00 875.00 0.4K
08:45 875.00 875.00 874.00 874.00 0.8K
08:49 872.00 872.00 872.00 872.00 0.8K
08:57 874.00 874.00 872.00 872.00 1.2K
09:03 874.01 874.01 874.01 874.01 0.1K
09:05 875.00 875.00 875.00 875.00 0.1K
09:11 874.01 874.01 874.01 874.01 0.0K
09:13 875.00 875.00 875.00 875.00 0.0K
09:16 872.81 872.81 872.81 872.81 0.4K
09:17 874.00 874.00 874.00 874.00 0.1K
09:18 873.54 873.54 873.54 873.54 0.6K
09:19 874.00 874.00 874.00 874.00 0.0K
09:20 874.00 875.00 874.00 875.00 1.6K
09:21 874.00 874.00 874.00 874.00 1.8K
09:23 876.00 876.00 875.00 875.00 1.9K
09:31 874.55 874.55 874.55 874.55 0.4K
09:32 874.54 875.34 874.54 875.34 2.9K
09:34 876.00 876.00 875.00 875.00 0.4K
09:36 874.00 875.00 874.00 875.00 0.9K
09:38 875.00 875.00 875.00 875.00 0.8K
09:42 875.00 875.00 875.00 875.00 0.8K
09:43 876.00 876.00 876.00 876.00 0.0K
09:44 875.00 875.00 875.00 875.00 0.3K
09:45 875.20 875.20 875.20 875.20 0.8K
09:48 875.00 875.00 875.00 875.00 0.4K
09:51 876.00 876.00 876.00 876.00 0.0K
09:57 875.34 876.00 875.34 876.00 3.4K
09:59 876.00 876.00 876.00 876.00 0.0K
10:09 876.34 876.34 876.34 876.34 0.2K
10:13 876.34 876.34 876.34 876.34 0.3K
10:16 877.00 877.00 876.00 876.00 5.2K
10:18 875.00 875.00 875.00 875.00 0.2K
10:21 877.00 877.00 877.00 877.00 0.2K
10:22 877.00 877.00 877.00 877.00 0.1K
10:23 878.00 878.00 877.00 877.00 1.5K
10:24 877.00 877.00 877.00 877.00 1.8K
10:25 877.00 877.00 877.00 877.00 0.1K
10:26 876.73 876.73 876.28 876.28 1.1K
10:27 877.00 877.00 877.00 877.00 0.1K
10:28 877.00 877.00 877.00 877.00 0.0K
10:29 877.00 877.00 877.00 877.00 0.0K
10:30 877.00 877.00 877.00 877.00 1.8K
10:31 877.00 878.00 877.00 878.00 1.2K
10:32 877.00 877.00 876.00 876.00 31.1K
10:35 876.00 876.00 876.00 876.00 0.0K
10:36 876.67 876.67 876.67 876.67 1.1K
10:37 876.00 876.00 876.00 876.00 0.8K
10:38 875.00 875.00 875.00 875.00 1.0K
10:40 875.55 875.55 875.55 875.55 0.6K
10:41 875.54 875.54 875.54 875.54 0.1K
10:43 875.54 875.54 875.54 875.54 0.5K
10:46 875.00 875.00 875.00 875.00 0.8K
10:49 876.00 876.00 876.00 876.00 1.0K
10:50 875.00 875.00 875.00 875.00 0.3K
10:55 876.00 876.00 875.00 875.00 1.5K
10:59 876.34 877.00 875.50 877.00 1.6K
11:00 877.00 877.00 877.00 877.00 1.0K
11:02 877.00 877.00 877.00 877.00 0.6K
11:03 877.00 877.00 877.00 877.00 0.3K
11:05 877.00 877.00 877.00 877.00 0.1K
11:06 876.00 876.00 876.00 876.00 0.3K
11:14 876.00 876.00 876.00 876.00 0.9K
11:18 876.00 876.00 876.00 876.00 0.7K
11:25 875.00 875.00 875.00 875.00 0.6K
11:26 875.50 881.00 875.50 879.00 45.9K
11:27 879.00 882.00 879.00 879.00 36.7K
11:28 880.00 880.00 880.00 880.00 20.6K
11:29 882.00 882.00 882.00 882.00 0.6K
11:30 882.00 882.00 880.00 880.00 14.2K
11:31 881.00 881.00 881.00 881.00 3.1K
11:32 881.00 881.00 880.00 881.00 4.5K
11:33 881.00 883.00 880.76 883.00 15.9K
11:34 883.00 883.00 883.00 883.00 1.9K
11:38 883.32 883.32 883.32 883.32 0.1K
11:39 883.32 883.32 883.32 883.32 0.5K
11:40 882.26 882.26 882.26 882.26 0.7K
11:41 885.00 885.00 885.00 885.00 0.6K
11:42 886.00 886.00 886.00 886.00 0.5K
11:43 887.00 887.00 887.00 887.00 0.3K
11:47 885.00 885.00 885.00 885.00 0.6K
11:55 885.00 885.00 885.00 885.00 0.2K
11:56 883.32 883.32 883.32 883.32 0.1K
11:57 883.32 883.32 883.32 883.32 0.2K
11:58 884.00 884.00 884.00 884.00 0.0K
12:01 884.00 884.00 884.00 884.00 0.1K
12:02 883.00 883.00 883.00 883.00 0.1K
12:03 884.00 884.00 884.00 884.00 0.2K
12:06 883.00 883.00 882.00 882.00 3.0K
12:09 881.00 881.00 881.00 881.00 0.7K
12:10 882.00 882.00 882.00 882.00 0.0K
12:11 880.00 880.00 880.00 880.00 0.0K
12:12 882.32 882.32 882.32 882.32 0.5K
12:14 881.00 881.00 881.00 881.00 0.2K
12:16 881.54 881.54 881.54 881.54 0.5K
12:22 882.32 882.32 881.54 881.54 1.5K
12:24 881.00 881.00 881.00 881.00 0.4K
12:28 881.00 881.00 881.00 881.00 48.3K
12:33 880.00 880.54 880.00 880.54 0.1K
12:36 880.00 880.00 880.00 880.00 0.0K
12:38 881.28 881.28 881.28 881.28 0.1K
12:44 882.00 882.00 880.00 880.00 3.4K
12:45 880.00 882.00 880.00 882.00 5.6K
12:47 881.79 882.32 881.79 882.32 0.6K
12:51 881.81 881.81 881.80 881.80 0.4K
12:54 882.46 882.46 882.46 882.46 0.0K
12:57 881.00 881.00 881.00 881.00 0.1K
13:07 882.32 882.32 882.32 882.32 0.5K
13:13 882.00 882.00 882.00 882.00 1.1K
13:14 882.00 882.34 882.00 882.34 1.2K
13:16 882.50 882.50 882.50 882.50 0.0K
13:17 883.00 883.00 883.00 883.00 0.2K
13:19 882.00 882.00 882.00 882.00 13.0K
13:20 884.00 884.00 884.00 884.00 0.0K
13:31 885.00 885.00 884.81 884.81 0.4K
13:32 886.00 886.00 886.00 886.00 0.4K
13:38 885.30 886.32 885.30 886.32 0.5K
13:46 885.33 885.33 885.33 885.33 0.1K
13:50 885.00 887.00 885.00 887.00 5.9K
13:53 887.32 887.32 887.32 887.32 0.2K
13:58 887.00 887.00 887.00 887.00 0.0K
14:00 886.00 887.00 886.00 887.00 11.6K
14:02 887.32 887.32 887.32 887.32 0.2K
14:04 886.32 886.54 886.32 886.54 0.7K
14:05 888.00 888.00 888.00 888.00 8.2K
14:06 888.00 889.00 888.00 889.00 3.8K
14:07 890.00 890.00 888.50 888.50 13.9K
14:12 888.54 888.54 888.54 888.54 0.0K
14:13 888.54 888.54 888.54 888.54 0.0K
14:16 889.00 889.00 888.54 888.54 0.4K
14:19 889.20 889.20 889.20 889.20 0.3K
14:20 888.30 888.30 888.00 888.00 4.7K
14:25 886.00 886.00 886.00 886.00 2.0K
14:29 886.54 886.54 886.54 886.54 0.6K
14:31 888.00 888.00 888.00 888.00 0.0K
14:32 886.00 886.00 886.00 886.00 0.7K
14:34 886.15 888.00 886.15 888.00 2.3K
14:35 886.00 886.00 886.00 886.00 1.8K
14:37 886.00 886.00 885.00 885.00 23.1K
14:39 885.00 886.00 885.00 886.00 0.4K
14:41 884.54 884.54 884.54 884.54 0.2K
14:42 884.00 884.00 884.00 884.00 0.2K
14:49 884.00 884.00 884.00 884.00 0.7K
14:50 884.54 884.54 884.54 884.54 0.1K
14:58 884.81 884.81 884.81 884.81 0.0K
15:00 887.00 887.00 886.00 887.00 1.3K
15:01 886.30 886.30 886.30 886.30 1.6K
15:02 886.00 886.00 886.00 886.00 2.2K
15:04 886.00 886.00 886.00 886.00 1.1K
15:08 888.00 888.00 886.00 888.00 2.2K
15:09 888.00 888.00 884.78 884.78 5.8K
15:10 886.00 886.00 886.00 886.00 2.0K
15:11 886.20 886.20 886.20 886.20 0.1K
15:12 886.20 886.20 886.20 886.20 0.1K
15:20 887.50 887.50 886.00 886.00 3.3K
15:22 885.54 885.54 885.54 885.54 0.4K
15:23 886.00 886.00 886.00 886.00 0.0K
15:24 887.00 887.00 887.00 887.00 0.4K
15:27 886.54 886.54 886.54 886.54 0.0K
15:28 887.00 887.00 887.00 887.00 0.0K
15:34 886.00 886.00 886.00 886.00 0.3K
15:36 889.00 889.00 889.00 889.00 0.9K
15:37 888.00 889.00 888.00 888.32 0.6K
15:38 888.00 889.00 888.00 889.00 5.7K
15:39 888.00 888.00 888.00 888.00 0.1K
15:41 890.00 890.00 890.00 890.00 1.1K
15:42 889.54 889.54 889.54 889.54 0.7K
15:43 889.54 889.54 889.54 889.54 0.0K
15:45 890.00 890.00 890.00 890.00 0.1K
15:47 889.54 889.54 889.54 889.54 0.4K
15:48 889.00 889.00 889.00 889.00 0.2K
15:49 889.00 889.00 889.00 889.00 0.0K
15:56 890.15 890.15 890.15 890.15 0.5K
15:58 891.00 892.00 891.00 892.00 4.1K
15:59 891.00 891.00 890.00 890.00 2.3K
16:00 891.00 891.00 890.00 890.00 1.7K
16:01 891.32 891.32 891.32 891.32 0.3K
16:05 890.00 890.00 890.00 890.00 0.0K
16:12 891.00 891.66 891.00 891.66 0.5K
16:13 892.00 892.00 890.00 890.00 12.3K
16:14 889.00 892.00 889.00 892.00 2.0K
16:15 892.00 892.00 891.00 892.00 2.8K
16:19 890.00 892.00 890.00 892.00 1.1K
16:20 890.00 892.00 890.00 890.00 0.2K
16:22 890.30 890.30 890.30 890.30 0.3K
16:24 891.00 891.00 890.00 890.00 0.5K
16:27 892.00 892.00 892.00 892.00 0.7K
16:28 892.32 892.32 892.32 892.32 0.3K
16:29 891.00 891.00 891.00 891.00 0.3K
16:35 893.00 893.00 893.00 893.00 150.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available