Fevertree Drinks PLC

FEVR
🏛️ uk →
864.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 886.00 892.00 886.00 889.01 3.8K
08:01 890.48 892.00 890.48 892.00 2.0K
08:02 890.00 892.00 888.00 888.00 6.6K
08:03 889.61 892.33 889.61 892.33 0.1K
08:04 891.04 891.61 891.04 891.61 0.8K
08:05 890.46 890.46 890.46 890.46 0.0K
08:09 891.00 891.00 891.00 891.00 0.7K
08:10 892.00 892.00 886.00 891.00 14.0K
08:11 892.00 892.00 888.00 892.00 16.2K
08:12 890.00 892.00 887.55 891.00 4.1K
08:13 892.00 892.00 888.00 892.00 5.8K
08:14 889.00 891.00 889.00 890.00 39.5K
08:15 890.00 891.00 888.60 891.00 3.7K
08:16 891.00 892.00 890.00 892.00 14.0K
08:17 892.00 892.00 886.00 886.00 4.1K
08:18 888.00 888.00 888.00 888.00 5.5K
08:19 889.00 889.00 885.00 887.00 42.1K
08:20 885.00 888.00 885.00 888.00 0.8K
08:21 886.00 886.00 886.00 886.00 0.2K
08:22 888.00 888.00 888.00 888.00 0.5K
08:23 885.00 888.00 885.00 887.00 2.3K
08:24 886.19 886.19 886.19 886.19 0.1K
08:27 885.00 885.00 885.00 885.00 0.1K
08:28 884.47 884.47 884.47 884.47 0.1K
08:29 884.00 886.00 884.00 886.00 3.1K
08:30 887.00 887.00 886.54 886.54 2.8K
08:31 888.46 888.46 888.46 888.46 0.0K
08:32 886.54 886.54 886.54 886.54 0.0K
08:34 888.46 888.46 888.25 888.25 0.0K
08:36 888.25 888.25 888.25 888.25 0.0K
08:37 886.54 886.54 886.54 886.54 0.0K
08:40 886.54 886.54 886.54 886.54 0.0K
08:41 888.46 888.46 887.80 887.80 0.0K
08:42 886.54 886.54 886.54 886.54 0.0K
08:54 886.54 886.54 886.54 886.54 1.0K
08:57 886.00 888.00 886.00 888.00 0.4K
08:58 889.00 889.00 889.00 889.00 0.3K
08:59 889.18 889.18 889.18 889.18 0.0K
09:00 890.00 891.00 890.00 891.00 0.6K
09:05 896.00 898.00 896.00 898.00 0.9K
09:06 898.00 898.00 898.00 898.00 1.7K
09:07 899.00 900.00 899.00 900.00 0.9K
09:08 897.00 897.00 897.00 897.00 0.1K
09:10 899.00 899.00 899.00 899.00 0.3K
09:19 902.80 902.80 902.80 902.80 0.1K
09:20 903.25 903.25 903.25 903.25 0.1K
09:21 901.33 901.33 901.33 901.33 0.0K
09:23 901.54 901.54 901.54 901.54 0.2K
09:27 899.00 899.00 898.00 898.00 1.6K
09:30 900.00 901.00 900.00 901.00 0.2K
09:31 900.00 900.00 900.00 900.00 1.0K
09:34 899.00 899.00 899.00 899.00 0.2K
09:42 900.00 901.00 900.00 901.00 1.5K
09:43 901.36 902.20 901.36 902.20 0.1K
09:44 904.00 904.00 904.00 904.00 0.4K
09:50 903.80 903.80 903.80 903.80 0.1K
09:53 902.54 902.54 902.54 902.54 0.0K
10:02 904.00 904.00 904.00 904.00 0.0K
10:11 904.20 904.20 904.20 904.20 0.0K
10:13 904.20 904.20 904.20 904.20 0.0K
10:14 905.00 908.00 905.00 908.00 1.1K
10:20 909.00 909.00 909.00 909.00 0.0K
10:21 908.33 908.33 908.33 908.33 0.2K
10:22 908.00 908.00 907.00 907.00 0.6K
10:23 906.00 906.00 906.00 906.00 1.0K
10:26 905.00 905.00 905.00 905.00 0.5K
10:30 905.80 905.80 905.80 905.80 0.2K
10:32 904.00 904.00 904.00 904.00 0.9K
10:41 904.00 904.00 904.00 904.00 0.1K
10:43 903.36 903.36 903.36 903.36 0.4K
10:45 903.36 903.36 902.00 902.00 1.9K
10:46 902.50 902.50 902.50 902.50 0.0K
11:03 901.54 901.54 901.54 901.54 0.1K
11:04 902.80 902.80 902.80 902.80 0.0K
11:06 902.00 904.00 902.00 904.00 0.2K
11:07 904.00 904.00 904.00 904.00 0.0K
11:08 905.00 905.00 905.00 905.00 0.6K
11:09 906.33 906.33 906.00 906.00 0.6K
11:13 907.00 907.00 907.00 907.00 0.0K
11:20 910.00 910.00 910.00 910.00 0.5K
11:24 908.00 908.00 908.00 908.00 0.6K
11:31 908.80 908.80 908.80 908.80 0.1K
11:35 910.00 910.00 910.00 910.00 0.2K
11:37 909.36 909.36 909.36 909.36 0.3K
11:44 910.20 910.20 910.20 910.20 0.4K
11:46 910.50 910.50 910.50 910.50 0.0K
11:52 909.36 909.36 909.36 909.36 0.4K
11:54 909.00 909.00 908.00 908.00 0.2K
11:55 907.36 907.36 907.36 907.36 0.7K
11:57 907.00 908.00 907.00 908.00 14.2K
11:58 906.00 906.00 905.00 905.00 1.9K
12:02 904.54 904.54 904.54 904.54 0.0K
12:03 904.36 904.36 904.36 904.36 0.5K
12:06 905.20 905.20 905.20 905.20 0.0K
12:08 904.00 904.20 904.00 904.20 0.9K
12:09 906.00 906.00 906.00 906.00 0.8K
12:14 907.00 907.00 907.00 907.00 0.1K
12:15 905.36 906.20 905.36 906.20 2.1K
12:25 907.00 907.00 907.00 907.00 5.5K
12:28 907.50 907.50 907.00 907.00 0.3K
12:30 907.00 907.00 907.00 907.00 0.1K
12:35 907.00 907.00 907.00 907.00 0.1K
12:42 906.36 906.36 906.36 906.36 0.9K
12:43 909.00 910.00 909.00 910.00 1.0K
12:50 910.00 910.00 910.00 910.00 0.0K
13:00 909.36 909.36 909.36 909.36 0.2K
13:04 909.00 909.00 909.00 909.00 0.9K
13:07 912.00 912.00 912.00 912.00 0.7K
13:08 913.00 913.00 913.00 913.00 0.0K
13:09 910.54 910.54 910.54 910.54 0.0K
13:36 911.00 911.00 911.00 911.00 6.6K
13:42 911.00 911.00 911.00 911.00 1.8K
13:44 910.54 910.54 910.54 910.54 1.1K
13:47 911.80 911.80 910.00 910.00 17.1K
13:48 910.00 910.00 910.00 910.00 0.6K
13:52 911.00 911.00 910.00 910.00 0.8K
13:53 909.00 909.00 909.00 909.00 0.1K
13:54 909.76 909.76 909.76 909.76 0.8K
13:58 911.00 911.00 910.00 910.00 2.2K
14:03 909.00 909.00 909.00 909.00 0.5K
14:10 912.00 912.00 912.00 912.00 3.0K
14:14 911.26 911.26 911.26 911.26 0.2K
14:16 910.68 910.68 910.68 910.68 0.0K
14:17 911.14 911.14 911.14 911.14 0.3K
14:19 910.68 910.68 910.68 910.68 0.4K
14:21 910.00 912.00 910.00 912.00 19.7K
14:30 910.00 910.00 910.00 910.00 1.3K
14:32 910.00 910.00 910.00 910.00 0.0K
14:33 909.76 909.76 909.76 909.76 1.2K
14:36 910.00 911.00 910.00 911.00 0.4K
14:39 909.96 909.96 909.96 909.96 6.0K
14:40 912.00 912.00 909.00 911.00 1.3K
14:41 909.00 909.76 909.00 909.76 1.1K
14:44 910.58 910.58 910.58 910.58 0.4K
14:45 909.00 913.00 909.00 912.00 4.1K
14:50 913.00 913.00 913.00 913.00 0.7K
14:53 911.00 911.00 911.00 911.00 0.0K
14:55 914.00 914.00 914.00 914.00 0.0K
14:58 912.58 912.58 907.00 907.00 46.3K
14:59 907.00 907.00 905.76 907.00 2.5K
15:00 906.00 906.58 906.00 906.58 0.5K
15:04 905.76 905.76 905.76 905.76 0.6K
15:09 905.00 905.00 905.00 905.00 4.8K
15:12 905.00 905.00 905.00 905.00 0.3K
15:13 905.58 905.58 905.58 905.58 1.0K
15:15 905.34 905.34 905.34 905.34 1.7K
15:16 904.00 904.00 904.00 904.00 0.3K
15:17 904.91 904.91 904.91 904.91 4.4K
15:23 906.00 906.00 906.00 906.00 0.1K
15:25 903.00 903.00 903.00 903.00 2.0K
15:26 903.38 903.38 903.38 903.38 0.1K
15:28 903.00 903.00 903.00 903.00 0.9K
15:29 903.00 903.00 903.00 903.00 1.9K
15:30 904.00 904.00 904.00 904.00 0.7K
15:31 904.00 904.00 904.00 904.00 0.5K
15:32 903.77 903.77 903.77 903.77 0.0K
15:33 905.00 905.00 905.00 905.00 0.0K
15:34 903.77 903.77 903.77 903.77 0.6K
15:36 905.00 905.00 905.00 905.00 0.0K
15:38 904.43 904.43 904.43 904.43 0.9K
15:49 905.00 905.00 905.00 905.00 0.1K
15:50 904.64 904.64 904.64 904.64 0.0K
15:53 903.77 903.77 901.00 901.00 3.9K
15:54 901.00 901.58 901.00 901.58 0.8K
15:55 900.00 900.00 900.00 900.00 0.1K
15:58 900.77 900.77 900.77 900.77 0.4K
16:00 901.00 901.00 901.00 901.00 0.3K
16:04 902.00 902.00 902.00 902.00 1.1K
16:05 902.00 902.00 902.00 902.00 0.2K
16:06 901.00 901.00 901.00 901.00 2.2K
16:09 902.53 902.53 901.78 901.78 1.2K
16:10 901.00 901.00 901.00 901.00 1.8K
16:11 903.00 903.00 902.20 902.20 0.1K
16:13 904.00 904.00 903.00 903.00 5.9K
16:14 903.00 903.00 903.00 903.00 0.1K
16:16 903.00 903.00 902.00 902.00 2.6K
16:17 902.00 902.00 902.00 902.00 0.9K
16:18 902.00 902.00 901.00 901.00 5.1K
16:19 901.00 902.00 901.00 902.00 4.9K
16:20 901.00 901.00 901.00 901.00 0.4K
16:21 901.00 901.00 901.00 901.00 1.8K
16:23 900.00 900.00 899.00 899.00 5.3K
16:24 898.54 898.54 898.54 898.54 0.0K
16:26 899.50 899.50 899.00 899.00 1.0K
16:27 899.00 899.00 899.00 899.00 0.0K
16:28 899.00 899.00 898.00 898.00 8.7K
16:29 898.00 898.00 898.00 898.00 0.5K
16:35 895.00 895.00 895.00 895.00 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available