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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,543.37 2,663.41 2,543.37 2,639.99 0.1M
2021-12-30 2,510.18 2,665.36 2,510.18 2,645.84 0.1M
2021-12-29 2,645.84 2,677.07 2,624.37 2,635.11 0.1M
2021-12-24 2,555.08 2,658.53 2,555.08 2,636.08 0.1M
2021-12-23 2,642.92 2,680.00 2,624.69 2,680.00 0.1M
2021-12-22 2,502.38 2,654.63 2,502.38 2,654.63 0.1M
2021-12-21 2,516.04 2,639.99 2,516.04 2,627.30 0.1M
2021-12-20 2,510.18 2,581.43 2,497.50 2,581.43 0.2M
2021-12-17 2,558.01 2,627.30 2,552.15 2,625.35 0.3M
2021-12-16 2,614.61 2,644.87 2,594.12 2,603.88 0.1M
2021-12-15 2,582.41 2,615.59 2,526.93 2,608.76 0.2M
2021-12-14 2,537.51 2,578.50 2,529.70 2,542.39 0.2M
2021-12-13 2,596.07 2,599.00 2,528.73 2,549.22 0.1M
2021-12-10 2,482.86 2,609.73 2,482.86 2,584.36 0.2M
2021-12-09 2,604.93 2,634.13 2,557.03 2,599.00 0.2M
2021-12-08 2,616.56 2,643.89 2,581.43 2,584.36 0.2M
2021-12-07 2,516.04 2,640.30 2,477.98 2,615.59 0.2M
2021-12-06 2,517.99 2,563.86 2,498.51 2,542.39 0.2M
2021-12-03 2,440.89 2,549.06 2,440.89 2,517.99 0.1M
2021-12-02 2,447.72 2,552.15 2,447.72 2,529.70 0.2M
2021-12-01 2,450.65 2,573.62 2,450.65 2,545.32 0.2M
2021-11-30 2,471.15 2,575.57 2,458.46 2,527.75 0.4M
2021-11-29 2,523.85 2,619.49 2,457.48 2,584.36 0.2M
2021-11-26 2,605.83 2,615.59 2,458.46 2,538.49 0.2M
2021-11-25 2,537.51 2,609.73 2,537.51 2,605.83 0.2M
2021-11-24 2,614.61 2,614.61 2,511.16 2,547.27 0.3M
2021-11-23 2,567.77 2,639.01 2,567.77 2,595.09 0.2M
2021-11-22 2,671.22 2,712.21 2,603.88 2,644.87 0.3M
2021-11-19 2,635.11 2,692.69 2,613.16 2,676.10 0.8M
2021-11-18 2,545.32 2,695.62 2,545.32 2,655.60 0.3M
2021-11-17 2,635.11 2,683.91 2,625.35 2,662.44 0.5M
2021-11-16 2,634.13 2,647.80 2,591.19 2,647.80 0.2M
2021-11-15 2,599.97 2,630.23 2,569.72 2,621.44 0.2M
2021-11-12 2,507.26 2,622.42 2,507.26 2,601.93 0.3M
2021-11-11 2,537.51 2,594.12 2,529.70 2,594.12 0.3M
2021-11-10 2,487.74 2,561.91 2,458.46 2,537.51 0.4M
2021-11-09 2,479.93 2,494.57 2,433.08 2,475.05 0.2M
2021-11-08 2,405.76 2,453.58 2,405.76 2,449.67 0.1M
2021-11-05 2,395.65 2,432.11 2,393.62 2,427.23 0.1M
2021-11-04 2,425.28 2,434.06 2,381.36 2,408.68 0.2M
2021-11-03 2,386.24 2,435.04 2,357.89 2,417.47 0.2M
2021-11-02 2,304.26 2,404.78 2,298.40 2,381.36 0.3M
2021-11-01 2,325.73 2,354.03 2,281.81 2,314.02 0.2M
2021-10-29 2,209.59 2,258.39 2,209.59 2,214.47 0.6M
2021-10-28 2,242.77 2,283.76 2,212.40 2,238.87 0.3M
2021-10-27 2,293.52 2,324.99 2,243.75 2,243.75 0.3M
2021-10-26 2,383.31 2,383.31 2,305.23 2,323.78 0.1M
2021-10-25 2,350.13 2,405.76 2,324.75 2,324.75 0.1M
2021-10-22 2,381.36 2,416.49 2,366.72 2,366.72 0.1M
2021-10-21 2,487.74 2,487.74 2,398.92 2,411.61 0.2M
2021-10-20 2,461.39 2,486.76 2,418.44 2,486.76 0.3M
2021-10-19 2,427.23 2,479.93 2,395.02 2,463.34 0.2M
2021-10-18 2,336.46 2,404.78 2,294.50 2,389.16 0.1M
2021-10-15 2,438.94 2,438.94 2,367.69 2,396.97 0.1M
2021-10-14 2,439.92 2,439.92 2,349.15 2,401.85 0.2M
2021-10-13 2,344.27 2,400.88 2,344.27 2,393.07 0.2M
2021-10-12 2,316.94 2,392.09 2,302.30 2,366.72 0.9M
2021-10-11 2,369.65 2,439.92 2,264.24 2,411.61 0.3M
2021-10-08 2,213.49 2,374.53 2,213.49 2,374.53 0.2M
2021-10-07 2,269.12 2,341.34 2,252.53 2,329.63 0.2M
2021-10-06 2,333.53 2,333.53 2,215.44 2,277.90 0.3M
2021-10-05 2,293.52 2,328.65 2,254.48 2,283.76 0.2M
2021-10-04 2,312.06 2,330.61 2,240.82 2,326.70 0.3M
2021-10-01 2,217.39 2,319.87 2,217.39 2,312.06 0.4M
2021-09-30 2,283.76 2,334.51 2,224.23 2,273.02 0.2M
2021-09-29 2,316.94 2,355.98 2,249.41 2,316.94 0.4M
2021-09-28 2,307.18 2,322.80 2,279.86 2,317.92 0.3M
2021-09-27 2,204.71 2,320.85 2,204.71 2,317.92 0.3M
2021-09-24 2,284.74 2,339.39 2,260.34 2,277.90 0.2M
2021-09-23 2,255.46 2,349.15 2,242.77 2,284.74 0.4M
2021-09-22 2,268.14 2,295.47 2,248.63 2,259.36 0.1M
2021-09-21 2,279.86 2,314.02 2,201.78 2,274.00 0.3M
2021-09-20 2,184.21 2,269.12 2,184.21 2,206.66 0.3M
2021-09-17 2,298.40 2,304.26 2,226.18 2,275.95 0.4M
2021-09-16 2,298.40 2,298.40 2,211.54 2,254.48 0.7M
2021-09-15 2,043.67 2,293.52 2,003.66 2,293.52 0.9M
2021-09-14 2,095.40 2,138.34 2,064.17 2,086.62 0.3M
2021-09-13 2,135.41 2,158.84 2,099.30 2,101.25 0.2M
2021-09-10 2,137.37 2,145.17 2,119.88 2,137.37 0.2M
2021-09-09 2,154.93 2,191.04 2,129.56 2,129.56 0.2M
2021-09-08 2,190.07 2,207.64 2,152.01 2,187.14 0.1M
2021-09-07 2,230.08 2,234.96 2,189.09 2,189.09 0.1M
2021-09-06 2,260.34 2,273.02 2,211.54 2,230.08 0.3M
2021-09-03 2,243.75 2,257.41 2,212.51 2,215.44 0.1M
2021-09-02 2,228.13 2,261.31 2,147.13 2,242.77 0.3M
2021-09-01 2,204.71 2,215.44 2,165.67 2,184.21 0.3M
2021-08-31 2,172.50 2,224.23 2,149.08 2,168.60 0.5M
2021-08-27 2,205.68 2,209.26 2,148.10 2,152.98 0.2M
2021-08-26 2,208.61 2,247.45 2,176.40 2,196.90 0.1M
2021-08-25 2,221.30 2,264.24 2,194.95 2,207.64 0.1M
2021-08-24 2,258.39 2,259.36 2,204.71 2,233.01 0.1M
2021-08-23 2,246.67 2,247.65 2,198.85 2,225.20 0.2M
2021-08-20 2,254.48 2,254.48 2,205.68 2,240.82 0.2M
2021-08-19 2,327.68 2,327.68 2,233.99 2,239.84 0.2M
2021-08-18 2,316.94 2,338.41 2,292.54 2,298.40 0.3M
2021-08-17 2,322.80 2,342.32 2,287.66 2,294.50 0.1M
2021-08-16 2,244.72 2,314.99 2,238.87 2,302.30 0.2M
2021-08-13 2,340.37 2,340.37 2,268.14 2,270.10 1.0M
2021-08-12 2,332.56 2,347.20 2,308.16 2,320.85 0.1M
2021-08-11 2,339.39 2,339.39 2,284.74 2,324.75 0.1M
2021-08-10 2,307.18 2,364.77 2,301.33 2,314.99 0.1M
2021-08-09 2,337.44 2,344.27 2,284.74 2,310.11 0.3M
2021-08-06 2,294.50 2,375.50 2,294.50 2,337.44 0.1M
2021-08-05 2,371.60 2,374.05 2,333.53 2,363.79 0.1M
2021-08-04 2,336.46 2,372.57 2,327.68 2,352.08 0.2M
2021-08-03 2,259.36 2,378.43 2,259.36 2,337.44 0.1M
2021-08-02 2,347.20 2,365.74 2,298.40 2,348.17 0.1M
2021-07-30 2,358.91 2,358.91 2,277.90 2,333.53 0.1M
2021-07-29 2,342.32 2,355.01 2,262.29 2,324.75 0.1M
2021-07-28 2,293.52 2,301.33 2,198.85 2,283.76 0.7M
2021-07-27 2,248.63 2,309.14 2,180.31 2,254.48 0.5M
2021-07-26 2,248.63 2,282.78 2,223.25 2,247.65 0.2M
2021-07-23 2,244.72 2,364.77 2,244.72 2,266.19 0.2M
2021-07-22 2,202.76 2,324.75 2,178.37 2,313.04 0.5M
2021-07-21 2,166.64 2,243.35 2,166.64 2,191.04 0.4M
2021-07-20 2,240.82 2,293.52 2,168.60 2,218.37 1.0M
2021-07-19 2,439.92 2,489.69 2,390.14 2,391.12 0.2M
2021-07-16 2,415.52 2,486.76 2,415.52 2,440.89 0.2M
2021-07-15 2,536.54 2,536.54 2,445.77 2,460.41 0.2M
2021-07-14 2,506.28 2,506.28 2,425.28 2,477.00 0.9M
2021-07-13 2,536.54 2,536.54 2,449.33 2,459.43 0.2M
2021-07-12 2,465.29 2,518.97 2,457.48 2,472.12 0.1M
2021-07-09 2,517.99 2,521.90 2,462.36 2,504.33 0.2M
2021-07-08 2,522.87 2,522.87 2,439.92 2,461.39 0.2M
2021-07-07 2,551.18 2,552.15 2,495.55 2,515.06 0.2M
2021-07-06 2,529.70 2,539.46 2,494.57 2,514.09 0.2M
2021-07-05 2,537.51 2,542.39 2,502.38 2,517.99 0.1M
2021-07-02 2,545.32 2,545.32 2,480.91 2,497.50 0.3M
2021-07-01 2,455.53 2,625.35 2,455.53 2,532.63 0.1M
2021-06-30 2,613.64 2,613.64 2,489.69 2,511.16 0.2M
2021-06-29 2,574.60 2,596.07 2,520.92 2,533.61 0.2M
2021-06-28 2,588.26 2,589.24 2,535.56 2,567.77 0.3M
2021-06-25 2,603.88 2,603.88 2,527.75 2,581.43 0.1M
2021-06-24 2,557.03 2,578.50 2,455.53 2,552.15 0.2M
2021-06-23 2,504.33 2,596.63 2,461.39 2,566.79 0.2M
2021-06-22 2,458.46 2,531.66 2,440.89 2,504.33 0.1M
2021-06-21 2,438.94 2,495.55 2,416.49 2,459.43 0.2M
2021-06-18 2,496.52 2,561.91 2,438.94 2,441.87 0.2M
2021-06-17 2,499.45 2,507.26 2,464.31 2,496.52 0.1M
2021-06-16 2,602.90 2,602.90 2,480.91 2,498.47 0.1M
2021-06-15 2,495.55 2,546.30 2,439.92 2,487.74 0.2M
2021-06-14 2,555.08 2,578.50 2,490.67 2,495.55 0.1M
2021-06-11 2,517.99 2,574.60 2,475.30 2,547.27 0.1M
2021-06-10 2,525.80 2,525.80 2,434.06 2,480.91 0.1M
2021-06-09 2,421.37 2,536.54 2,415.52 2,467.24 0.3M
2021-06-08 2,416.49 2,480.91 2,416.49 2,447.72 0.1M
2021-06-07 2,424.30 2,460.41 2,415.52 2,436.99 0.1M
2021-06-04 2,477.98 2,551.18 2,378.15 2,436.99 0.4M
2021-06-03 2,599.97 2,599.97 2,529.70 2,546.30 0.1M
2021-06-02 2,569.72 2,602.90 2,566.79 2,586.31 0.1M
2021-06-01 2,465.29 2,586.31 2,465.29 2,566.79 0.2M
2021-05-28 2,574.60 2,574.60 2,487.74 2,493.59 0.2M
2021-05-27 2,477.98 2,539.07 2,477.98 2,505.30 0.3M
2021-05-26 2,480.91 2,542.39 2,474.07 2,490.67 0.2M
2021-05-25 2,495.55 2,544.34 2,457.48 2,500.42 0.2M
2021-05-24 2,591.19 2,601.85 2,444.81 2,501.40 0.3M
2021-05-21 2,674.15 2,719.57 2,591.19 2,597.05 0.3M
2021-05-20 2,504.33 2,701.47 2,414.01 2,682.93 0.6M
2021-05-19 2,505.30 2,508.23 2,463.34 2,504.33 0.1M
2021-05-18 2,507.26 2,534.53 2,492.81 2,504.33 0.2M
2021-05-17 2,500.42 2,540.44 2,470.17 2,478.95 0.2M
2021-05-14 2,435.04 2,512.14 2,357.93 2,505.30 0.2M
2021-05-13 2,506.28 2,506.28 2,414.54 2,477.00 0.1M
2021-05-12 2,420.40 2,471.15 2,420.40 2,459.43 0.2M
2021-05-11 2,434.06 2,491.64 2,434.06 2,444.79 0.3M
2021-05-10 2,490.67 2,505.30 2,462.36 2,492.62 0.1M
2021-05-07 2,514.09 2,514.09 2,423.58 2,478.95 0.1M
2021-05-06 2,517.99 2,517.99 2,452.60 2,481.88 0.3M
2021-05-05 2,466.27 2,517.99 2,464.31 2,480.91 0.2M
2021-05-04 2,477.98 2,516.01 2,433.08 2,504.33 0.2M
2021-04-30 2,415.52 2,472.12 2,415.52 2,447.72 0.2M
2021-04-29 2,424.30 2,475.05 2,357.93 2,459.43 0.3M
2021-04-28 2,361.84 2,425.28 2,361.84 2,423.32 0.1M
2021-04-27 2,395.02 2,406.73 2,322.80 2,396.97 0.2M
2021-04-26 2,414.54 2,430.16 2,361.84 2,400.88 0.3M
2021-04-23 2,265.22 2,391.12 2,265.22 2,388.19 0.3M
2021-04-22 2,356.96 2,390.14 2,327.68 2,382.33 0.2M
2021-04-21 2,293.52 2,356.96 2,286.69 2,331.58 0.2M
2021-04-20 2,403.80 2,403.80 2,311.09 2,328.65 0.2M
2021-04-19 2,318.90 2,371.60 2,312.06 2,358.91 0.3M
2021-04-16 2,292.54 2,316.94 2,262.29 2,304.26 0.2M
2021-04-15 2,240.82 2,294.07 2,203.73 2,278.88 0.1M
2021-04-14 2,242.77 2,259.36 2,225.71 2,246.67 0.2M
2021-04-13 2,164.69 2,256.43 2,157.86 2,241.79 0.2M
2021-04-12 2,243.75 2,243.75 2,161.76 2,226.18 0.3M
2021-04-09 2,228.13 2,228.13 2,115.89 2,215.44 0.2M
2021-04-08 2,182.26 2,238.87 2,147.13 2,222.27 0.3M
2021-04-07 2,165.67 2,173.48 2,141.27 2,167.62 0.2M
2021-04-06 2,084.66 2,158.84 2,079.25 2,138.34 0.3M
2021-04-01 2,154.93 2,154.93 2,062.22 2,071.98 0.3M
2021-03-31 2,141.27 2,141.27 2,083.33 2,088.57 0.3M
2021-03-30 2,144.20 2,288.64 2,109.06 2,137.37 0.5M
2021-03-29 2,212.51 2,258.39 2,173.48 2,240.82 0.3M
2021-03-26 2,215.44 2,252.48 2,173.48 2,205.68 0.3M
2021-03-25 2,282.78 2,283.76 2,189.09 2,240.82 0.8M
2021-03-24 2,148.10 2,230.08 2,098.33 2,230.08 0.5M
2021-03-23 2,124.68 2,148.10 2,081.74 2,148.10 0.3M
2021-03-22 2,096.37 2,336.69 2,056.36 2,111.01 0.7M
2021-03-19 2,160.79 2,223.25 1,989.99 2,088.57 1.2M
2021-03-18 2,385.26 2,410.64 2,017.32 2,171.52 2.6M
2021-03-17 2,485.79 2,494.57 2,436.99 2,476.03 0.2M
2021-03-16 2,438.94 2,474.07 2,418.44 2,467.24 0.3M
2021-03-15 2,419.42 2,463.34 2,377.45 2,438.94 0.3M
2021-03-12 2,415.52 2,416.49 2,350.71 2,382.33 0.1M
2021-03-11 2,389.16 2,424.30 2,353.05 2,370.62 0.2M
2021-03-10 2,330.61 2,382.33 2,279.86 2,382.33 0.2M
2021-03-09 2,342.32 2,342.32 2,252.53 2,339.39 0.2M
2021-03-08 2,246.67 2,280.83 2,236.91 2,279.86 0.2M
2021-03-05 2,255.46 2,290.58 2,239.84 2,281.81 0.2M
2021-03-04 2,292.54 2,292.54 2,201.78 2,288.64 0.3M
2021-03-03 2,274.98 2,287.68 2,260.34 2,268.14 0.2M
2021-03-02 2,345.25 2,345.25 2,248.98 2,253.51 0.2M
2021-03-01 2,208.61 2,293.52 2,208.61 2,264.24 0.2M
2021-02-26 2,280.83 2,292.54 2,218.37 2,224.23 0.3M
2021-02-25 2,278.88 2,331.58 2,277.90 2,287.66 0.2M
2021-02-24 2,370.62 2,391.12 2,267.17 2,267.17 0.3M
2021-02-23 2,309.14 2,368.67 2,295.47 2,356.96 0.3M
2021-02-22 2,341.34 2,359.89 2,280.83 2,291.57 0.5M
2021-02-19 2,347.20 2,378.43 2,296.45 2,342.32 0.4M
2021-02-18 2,374.53 2,374.53 2,301.33 2,321.82 0.3M
2021-02-17 2,393.07 2,393.07 2,248.63 2,325.73 0.3M
2021-02-16 2,307.18 2,345.25 2,277.90 2,278.88 0.3M
2021-02-15 2,332.56 2,389.16 2,289.62 2,294.50 0.3M
2021-02-12 2,394.04 2,429.96 2,363.79 2,364.77 0.2M
2021-02-11 2,415.52 2,474.07 2,415.52 2,432.11 0.2M
2021-02-10 2,330.61 2,424.91 2,330.61 2,415.52 0.4M
2021-02-09 2,396.00 2,435.04 2,361.84 2,364.77 0.2M
2021-02-08 2,397.95 2,426.70 2,362.81 2,391.12 0.5M
2021-02-05 2,359.89 2,409.66 2,317.92 2,402.83 0.7M
2021-02-04 2,342.32 2,361.84 2,286.30 2,318.90 0.4M
2021-02-03 2,293.52 2,398.96 2,293.52 2,342.32 0.5M
2021-02-02 2,328.65 2,406.57 2,298.40 2,309.14 0.3M
2021-02-01 2,351.10 2,437.96 2,279.86 2,308.16 0.2M
2021-01-29 2,384.28 2,429.18 2,334.51 2,382.33 0.5M
2021-01-28 2,349.15 2,477.00 2,268.63 2,436.99 0.6M
2021-01-27 2,220.32 2,277.90 2,217.87 2,249.60 0.3M
2021-01-26 2,254.48 2,281.81 2,234.80 2,244.72 0.2M
2021-01-25 2,312.06 2,312.06 2,227.15 2,258.39 0.2M
2021-01-22 2,225.20 2,292.62 2,225.20 2,261.31 0.4M
2021-01-21 2,312.06 2,312.06 2,244.72 2,266.19 0.3M
2021-01-20 2,260.34 2,309.14 2,221.03 2,263.27 0.1M
2021-01-19 2,306.21 2,306.21 2,199.83 2,244.72 0.4M
2021-01-18 2,322.80 2,322.80 2,259.20 2,267.17 0.1M
2021-01-15 2,336.46 2,336.46 2,248.63 2,277.90 0.2M
2021-01-14 2,254.48 2,314.02 2,248.63 2,279.86 0.1M
2021-01-13 2,296.45 2,315.97 2,227.15 2,245.70 0.3M
2021-01-12 2,407.71 2,407.71 2,296.45 2,296.45 0.2M
2021-01-11 2,371.60 2,416.49 2,325.73 2,360.86 0.2M
2021-01-08 2,405.76 2,405.76 2,344.39 2,376.48 0.2M
2021-01-07 2,353.05 2,388.73 2,341.34 2,355.01 0.2M
2021-01-06 2,394.04 2,459.43 2,346.22 2,379.41 0.2M
2021-01-05 2,420.40 2,467.63 2,396.68 2,425.28 0.2M
2021-01-04 2,492.62 2,512.14 2,413.56 2,421.37 0.2M