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
08:00 927.00 927.00 927.00 927.00 0.6K
08:01 925.00 925.00 925.00 925.00 1.4K
08:05 925.00 925.55 924.00 925.55 1.0K
08:06 924.00 925.00 924.00 925.00 0.4K
08:07 926.00 926.00 926.00 926.00 0.4K
08:08 925.00 925.00 925.00 925.00 0.3K
08:10 924.99 925.00 924.99 925.00 0.6K
08:13 923.00 923.00 923.00 923.00 0.3K
08:14 923.00 923.00 922.00 922.00 0.3K
08:22 921.58 921.58 921.58 921.58 0.1K
08:23 922.58 922.58 922.58 922.58 0.1K
08:25 922.90 922.90 922.90 922.90 1.2K
08:28 923.00 924.00 923.00 924.00 2.0K
08:31 923.00 923.00 923.00 923.00 0.5K
08:34 922.59 922.59 922.42 922.42 0.3K
08:35 922.42 922.42 922.42 922.42 0.0K
08:38 924.00 924.00 924.00 924.00 0.7K
08:40 925.00 925.00 925.00 925.00 0.3K
08:48 925.85 925.85 925.85 925.85 0.6K
08:49 925.00 925.00 925.00 925.00 0.4K
08:50 925.00 925.00 925.00 925.00 0.3K
08:51 925.00 925.00 925.00 925.00 0.7K
08:52 924.42 924.42 924.42 924.42 0.2K
08:53 924.42 924.42 924.42 924.42 0.0K
08:57 924.89 924.89 924.89 924.89 0.3K
09:00 926.00 926.00 923.42 923.42 1.9K
09:02 924.14 924.14 924.14 924.14 0.7K
09:07 924.00 924.00 924.00 924.00 0.1K
09:10 925.00 925.00 925.00 925.00 0.0K
09:16 923.00 923.00 923.00 923.00 1.1K
09:21 923.00 923.00 922.00 922.00 1.0K
09:22 921.00 921.00 919.61 921.00 4.3K
09:23 923.00 923.00 922.00 923.00 13.1K
09:24 922.00 922.00 922.00 922.00 1.0K
09:29 922.14 922.14 922.14 922.14 1.1K
09:31 922.00 922.00 922.00 922.00 0.4K
09:35 923.14 923.14 923.14 923.14 1.8K
09:39 924.00 924.00 924.00 924.00 0.1K
09:41 924.00 924.00 924.00 924.00 0.1K
09:45 926.00 926.00 926.00 926.00 0.0K
09:56 923.26 923.26 923.26 923.26 2.1K
09:58 923.00 923.00 923.00 923.00 0.9K
10:05 923.00 924.00 923.00 924.00 1.5K
10:10 923.42 923.42 923.42 923.42 0.1K
10:13 924.00 924.00 918.00 918.00 3.0K
10:18 918.00 918.12 918.00 918.12 0.4K
10:20 916.00 916.00 916.00 916.00 1.2K
10:21 915.18 915.18 915.18 915.18 1.5K
10:22 915.00 916.00 915.00 916.00 1.0K
10:23 916.00 916.00 914.42 916.00 1.7K
10:25 914.00 914.00 914.00 914.00 0.0K
10:32 915.58 915.58 915.58 915.58 0.0K
10:37 914.00 914.00 914.00 914.00 0.1K
10:38 914.42 914.42 914.42 914.42 0.0K
10:40 914.00 914.14 914.00 914.14 0.9K
10:42 913.63 913.63 913.63 913.63 0.6K
10:45 913.63 913.63 913.63 913.63 0.0K
10:50 914.00 914.00 914.00 914.00 0.9K
10:52 914.00 914.00 914.00 914.00 0.0K
10:53 914.00 914.00 914.00 914.00 0.3K
10:54 915.00 915.00 915.00 915.00 0.7K
10:55 916.00 916.00 916.00 916.00 0.2K
10:56 915.42 915.42 915.42 915.42 0.1K
10:57 915.00 916.90 915.00 916.90 1.5K
10:59 915.42 915.42 915.42 915.42 0.4K
11:00 914.00 914.00 914.00 914.00 0.2K
11:04 915.00 915.00 915.00 915.00 0.2K
11:05 913.00 913.00 913.00 913.00 0.2K
11:06 913.84 913.84 913.84 913.84 0.3K
11:10 913.63 913.63 913.63 913.63 0.4K
11:11 915.37 915.37 915.37 915.37 0.0K
11:12 914.50 914.50 914.50 914.50 0.0K
11:17 913.00 914.00 913.00 914.00 3.3K
11:23 913.00 913.00 913.00 913.00 0.0K
11:24 913.00 913.00 912.00 912.00 1.2K
11:25 912.00 912.00 912.00 912.00 0.2K
11:31 914.00 914.00 913.06 913.06 1.6K
11:32 913.00 913.00 912.00 912.00 0.7K
11:33 912.00 912.00 912.00 912.00 0.2K
11:35 910.00 910.00 910.00 910.00 0.0K
11:36 913.00 913.00 913.00 913.00 0.4K
11:39 913.00 913.00 913.00 913.00 0.5K
11:44 913.00 913.00 913.00 913.00 10.0K
11:45 913.00 913.00 913.00 913.00 0.9K
11:47 913.00 914.00 913.00 914.00 22.0K
11:50 914.00 914.00 914.00 914.00 0.1K
11:53 915.00 915.00 914.00 914.00 0.4K
11:56 913.20 913.20 913.20 913.20 0.6K
11:58 914.00 914.00 914.00 914.00 0.7K
12:00 913.00 913.00 913.00 913.00 5.2K
12:01 913.00 913.00 912.30 912.30 1.4K
12:02 914.37 914.37 914.37 914.37 0.4K
12:09 912.00 912.00 912.00 912.00 0.1K
12:10 913.00 913.00 912.42 912.42 0.6K
12:11 912.00 912.00 912.00 912.00 0.2K
12:12 912.00 912.00 912.00 912.00 0.3K
12:19 912.00 912.00 912.00 912.00 1.0K
12:22 911.00 911.00 911.00 911.00 0.5K
12:25 910.00 910.00 910.00 910.00 0.8K
12:30 909.00 909.00 909.00 909.00 0.5K
12:31 909.77 909.77 909.77 909.77 0.5K
12:34 909.00 909.00 908.42 908.42 0.4K
12:35 909.27 909.27 909.27 909.27 0.8K
12:40 909.00 909.00 909.00 909.00 1.8K
12:41 909.00 909.00 909.00 909.00 0.3K
12:48 913.00 913.00 910.46 910.46 19.2K
12:51 910.42 910.42 910.42 910.42 0.5K
12:52 910.00 910.00 910.00 910.00 0.0K
12:53 910.85 910.85 910.85 910.85 0.4K
12:54 910.90 910.90 910.00 910.00 0.9K
12:59 908.00 908.00 908.00 908.00 0.0K
13:05 907.00 907.00 907.00 907.00 0.0K
13:07 908.24 908.24 908.24 908.24 0.0K
13:11 907.76 908.00 907.76 908.00 18.5K
13:12 908.49 908.49 908.49 908.49 0.0K
13:14 907.00 907.00 907.00 907.00 1.5K
13:18 906.00 906.00 906.00 906.00 0.7K
13:22 905.00 905.00 905.00 905.00 0.2K
13:23 904.63 904.63 904.63 904.63 0.8K
13:24 905.94 905.94 905.94 905.94 1.1K
13:25 905.36 905.99 904.00 905.99 2.5K
13:27 905.00 905.00 905.00 905.00 0.2K
13:28 906.00 906.00 906.00 906.00 1.3K
13:34 905.00 905.00 904.00 904.00 12.4K
13:35 905.00 905.00 905.00 905.00 2.4K
13:37 906.00 906.00 906.00 906.00 0.1K
13:38 906.00 906.00 906.00 906.00 2.9K
13:39 906.00 906.00 906.00 906.00 0.5K
13:40 906.00 906.00 906.00 906.00 0.0K
13:42 906.00 906.00 906.00 906.00 0.2K
13:45 906.00 906.00 906.00 906.00 0.0K
13:48 906.00 906.00 904.00 904.00 1.1K
13:49 903.00 903.00 903.00 903.00 0.4K
13:52 903.00 903.00 903.00 903.00 1.5K
13:54 904.92 904.92 904.92 904.92 2.5K
13:55 903.80 904.00 903.80 904.00 1.7K
14:02 904.18 904.18 904.18 904.18 0.0K
14:04 906.00 906.00 904.00 904.00 1.4K
14:05 903.69 903.69 903.69 903.69 0.0K
14:07 905.00 905.56 905.00 905.56 0.7K
14:08 904.00 904.00 903.40 903.40 2.1K
14:10 904.00 904.00 904.00 904.00 0.1K
14:11 904.00 904.00 904.00 904.00 0.0K
14:12 903.47 903.47 903.47 903.47 0.0K
14:19 903.00 903.58 902.85 902.85 1.6K
14:22 902.00 902.00 902.00 902.00 35.9K
14:24 903.00 903.00 903.00 903.00 3.4K
14:25 899.63 901.00 899.27 901.00 3.0K
14:26 901.58 901.58 901.58 901.58 0.0K
14:27 900.00 900.00 898.00 898.00 0.6K
14:31 903.00 903.00 897.00 903.00 55.0K
14:32 899.00 899.00 899.00 899.00 0.6K
14:34 899.00 899.00 899.00 899.00 0.1K
14:35 899.00 899.00 899.00 899.00 0.0K
14:40 901.00 901.00 901.00 901.00 0.0K
14:43 897.63 899.37 897.63 899.37 0.4K
14:44 897.94 897.94 897.94 897.94 0.1K
14:46 897.00 897.00 897.00 897.00 0.0K
14:51 899.23 899.23 897.00 898.00 2.8K
14:52 899.22 899.22 899.22 899.22 0.2K
14:53 901.00 901.00 901.00 901.00 0.0K
14:55 899.23 899.23 899.23 899.23 0.2K
14:59 900.00 900.00 900.00 900.00 0.6K
15:00 900.00 900.20 899.83 900.20 49.4K
15:01 900.20 900.20 897.00 897.00 22.3K
15:02 897.00 897.00 896.63 896.63 0.0K
15:03 896.50 896.50 896.42 896.42 0.3K
15:04 896.42 896.42 896.42 896.42 0.3K
15:05 897.00 897.00 897.00 897.00 0.0K
15:07 896.00 896.00 896.00 896.00 1.2K
15:09 895.00 895.00 895.00 895.00 0.0K
15:10 895.42 895.42 895.42 895.42 0.0K
15:11 895.90 897.00 895.90 897.00 0.2K
15:12 897.00 897.00 897.00 897.00 0.9K
15:13 898.00 898.00 898.00 898.00 1.7K
15:14 898.00 898.00 898.00 898.00 0.0K
15:17 898.00 898.00 898.00 898.00 0.0K
15:21 897.84 898.39 897.42 898.39 1.6K
15:22 899.00 899.00 899.00 899.00 0.0K
15:31 898.00 898.00 898.00 898.00 0.5K
15:35 898.34 898.34 898.34 898.34 0.1K
15:36 897.00 897.00 897.00 897.00 2.5K
15:37 895.63 895.63 895.63 895.63 0.1K
15:39 895.63 895.63 895.63 895.63 0.3K
15:40 895.42 895.42 895.42 895.42 0.2K
15:44 897.00 897.00 897.00 897.00 0.0K
15:45 895.00 895.00 895.00 895.00 4.4K
15:47 894.00 894.00 894.00 894.00 0.1K
15:48 894.00 894.00 892.00 892.00 2.7K
15:49 891.00 891.00 891.00 891.00 0.2K
15:51 892.00 892.00 891.00 891.00 1.2K
15:52 890.00 890.00 889.00 889.00 0.3K
15:53 890.00 890.00 890.00 890.00 0.1K
15:54 890.72 890.72 890.72 890.72 0.0K
15:55 889.63 891.00 889.63 891.00 1.7K
15:56 892.00 892.00 892.00 892.00 0.3K
15:57 894.34 894.34 893.00 894.00 4.7K
15:59 896.00 896.00 896.00 896.00 0.0K
16:00 894.00 894.79 894.00 894.79 0.4K
16:01 894.00 894.00 894.00 894.00 13.0K
16:03 895.00 895.00 895.00 895.00 0.1K
16:04 894.00 894.00 892.00 892.00 3.2K
16:07 892.78 892.78 892.50 892.50 0.5K
16:14 891.00 891.00 889.71 891.00 16.1K
16:15 893.00 893.00 891.00 892.00 2.5K
16:16 890.00 890.00 889.00 890.00 1.8K
16:17 890.00 890.00 889.00 890.00 1.1K
16:18 889.00 889.00 888.31 888.31 1.7K
16:19 889.00 889.00 888.00 888.00 2.2K
16:20 889.00 889.00 888.21 889.00 0.8K
16:21 889.00 889.00 888.00 888.00 0.7K
16:22 889.00 889.00 888.19 888.19 2.9K
16:23 889.09 889.09 887.18 887.18 2.6K
16:24 888.58 888.58 886.00 886.00 2.2K
16:25 885.18 888.00 885.18 886.00 4.6K
16:26 884.42 886.00 884.42 886.00 0.8K
16:27 885.00 885.00 885.00 885.00 0.5K
16:28 885.21 886.67 885.21 886.67 2.8K
16:29 886.00 887.00 886.00 887.00 11.1K
16:35 888.00 888.00 888.00 888.00 77.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available