LSE - Delayed Quote
GBp
Fevertree Drinks PLC (FEVR.L)
942.00
+27.50
(+3.01%)
As of 3:24:03 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
938.00
945.00
909.13
943.50
943.50
452,594
Oct 30, 2026
911.50
927.00
911.00
914.50
914.50
368,176
Oct 29, 2026
918.50
924.61
890.50
911.00
911.00
366,881
Oct 28, 2026
923.00
930.00
917.50
918.50
918.50
536,295
Oct 27, 2026
931.50
942.50
918.50
924.50
924.50
356,827
Oct 26, 2026
923.00
949.00
920.50
935.00
935.00
394,240
Oct 23, 2026
940.00
947.00
915.25
938.00
938.00
490,882
Oct 22, 2026
935.00
941.00
918.50
941.00
941.00
407,939
Oct 21, 2026
938.00
939.00
922.00
931.00
931.00
235,877
Oct 20, 2026
936.00
940.50
905.00
932.00
932.00
392,117
Oct 19, 2026
913.00
939.48
913.00
932.00
932.00
479,112
Oct 16, 2026
898.00
924.00
868.00
924.00
924.00
332,043
Oct 15, 2026
880.00
909.00
864.50
905.00
905.00
1,030,683
Oct 14, 2026
860.00
890.00
860.00
877.00
877.00
783,796
Oct 13, 2026
885.00
906.25
864.50
868.50
868.50
2,927,962
Oct 12, 2026
855.00
891.33
855.00
884.00
884.00
253,669
Oct 9, 2026
860.50
888.00
854.50
858.50
858.50
2,393,490
Oct 8, 2026
875.00
875.00
825.00
845.00
845.00
381,191
Oct 7, 2026
823.50
847.00
823.50
840.00
840.00
1,723,780
Oct 6, 2026
808.50
838.50
808.50
830.50
830.50
471,927
Oct 5, 2026
829.50
861.50
823.50
832.00
832.00
187,894
Oct 2, 2026
832.00
858.50
828.49
833.50
833.50
241,655
Oct 1, 2026
845.00
862.00
830.25
832.50
832.50
219,922
Sep 30, 2026
849.00
863.25
830.00
851.50
851.50
205,920
Sep 29, 2026
839.00
848.00
817.00
844.00
844.00
184,473
Sep 28, 2026
820.00
848.50
820.00
829.50
829.50
229,391
Sep 25, 2026
848.50
849.00
825.00
831.50
831.50
187,701
Sep 24, 2026
6.0899997
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
820.00
851.50
812.50
845.00
845.00
157,259
Sep 23, 2026
878.50
878.50
830.50
854.50
854.44
148,548
Sep 22, 2026
844.50
876.00
816.00
873.00
872.94
288,078
Sep 21, 2026
842.00
851.00
832.50
846.00
845.94
460,664
Sep 18, 2026
844.50
872.50
840.50
840.50
840.44
553,432
Sep 17, 2026
833.50
866.50
833.50
861.00
860.94
363,669
Sep 16, 2026
827.00
840.00
797.00
838.00
837.94
324,914
Sep 15, 2026
815.00
837.00
805.00
827.00
826.94
443,116
Sep 14, 2026
786.00
812.00
786.00
795.00
794.94
519,027
Sep 11, 2026
780.00
793.50
758.95
788.00
787.94
675,399
Sep 10, 2026
814.00
819.00
764.00
768.50
768.45
930,863
Sep 9, 2026
789.00
819.00
789.00
817.50
817.44
559,776
Sep 8, 2026
812.00
820.50
799.00
802.00
801.94
343,873
Sep 7, 2026
850.00
850.00
811.50
811.50
811.44
256,553
Sep 4, 2026
815.50
831.50
815.50
825.00
824.94
406,346
Sep 3, 2026
844.50
844.50
806.50
815.00
814.94
405,125
Sep 2, 2026
850.00
850.00
824.50
828.50
828.44
130,696
Sep 1, 2026
835.00
853.50
831.00
832.50
832.44
324,928
Aug 28, 2026
856.00
861.50
849.50
853.50
853.44
237,623
Aug 27, 2026
855.50
858.50
830.50
853.00
852.94
170,393
Aug 26, 2026
848.50
866.50
848.50
855.00
854.94
174,800
Aug 25, 2026
856.00
862.00
843.50
848.50
848.44
253,911
Aug 24, 2026
880.00
880.00
851.00
856.50
856.44
153,762
Aug 21, 2026
831.00
854.50
831.00
853.00
852.94
128,683
Aug 20, 2026
833.00
851.92
820.00
843.50
843.44
228,696
Aug 19, 2026
843.00
863.00
832.00
836.00
835.94
241,088
Aug 18, 2026
849.50
853.00
834.50
843.00
842.94
177,694
Aug 17, 2026
857.50
869.50
839.50
843.00
842.94
236,001
Aug 14, 2026
892.50
892.50
860.00
871.00
870.94
140,230
Aug 13, 2026
854.50
889.50
854.50
864.00
863.94
141,670
Aug 12, 2026
845.00
883.00
845.00
853.50
853.44
123,615
Aug 11, 2026
900.00
900.00
850.77
856.50
856.44
207,725
Aug 10, 2026
875.50
899.00
856.00
859.50
859.44
290,953
Aug 7, 2026
882.50
890.50
871.53
882.00
881.94
230,675
Aug 6, 2026
822.50
882.00
820.00
877.50
877.44
486,593
Aug 5, 2026
845.00
880.00
845.00
855.00
854.94
307,364
Aug 4, 2026
847.50
871.00
839.00
855.00
854.94
328,609
Aug 3, 2026
872.00
877.00
839.62
847.50
847.44
402,749
Jul 31, 2026
853.00
875.00
823.50
862.00
861.94
275,455
Jul 30, 2026
813.00
880.50
813.00
853.00
852.94
347,251
Jul 29, 2026
848.00
875.00
842.17
853.00
852.94
176,986
Jul 28, 2026
825.50
850.00
820.00
848.00
847.94
466,049
Jul 27, 2026
812.50
835.00
812.50
819.50
819.44
184,400
Jul 24, 2026
829.00
839.00
813.00
820.00
819.94
161,141
Jul 23, 2026
850.00
864.00
829.00
829.00
828.94
546,026
Jul 22, 2026
850.00
865.00
849.00
850.00
849.94
365,627
Jul 21, 2026
820.00
858.98
812.00
853.50
853.44
840,258
Jul 20, 2026
810.00
818.50
799.00
815.00
814.94
392,292
Jul 17, 2026
806.00
825.00
802.00
812.50
812.44
244,780
Jul 16, 2026
800.00
814.00
790.50
814.00
813.94
284,814
Jul 15, 2026
785.00
800.00
776.00
798.50
798.44
281,970
Jul 14, 2026
774.00
795.00
761.00
788.00
787.94
994,381
Jul 13, 2026
780.00
784.88
767.00
774.00
773.94
243,377
Jul 10, 2026
780.00
780.00
752.00
777.50
777.44
521,221
Jul 9, 2026
750.00
769.50
744.60
766.00
765.95
485,544
Jul 8, 2026
792.00
800.00
758.50
766.00
765.95
456,471
Jul 7, 2026
819.00
819.00
777.99
788.50
788.44
764,700
Jul 6, 2026
804.50
822.50
781.00
781.00
780.94
240,006
Jul 3, 2026
814.00
815.00
799.00
800.00
799.94
167,165
Jul 2, 2026
819.50
822.00
797.00
806.00
805.94
343,492
Jul 1, 2026
815.50
840.00
799.50
817.50
817.44
291,994
Jun 30, 2026
780.00
817.00
780.00
812.50
812.44
823,154
Jun 29, 2026
780.00
827.90
780.00
810.00
809.94
1,484,337
Jun 26, 2026
800.00
821.50
784.50
816.50
816.44
698,153
Jun 25, 2026
832.00
832.00
805.00
825.50
825.44
427,695
Jun 24, 2026
800.00
826.50
797.50
821.50
821.44
983,392
Jun 23, 2026
804.00
804.00
785.50
796.50
796.44
380,509
Jun 22, 2026
823.00
825.50
790.00
802.50
802.44
316,465
Jun 19, 2026
799.00
846.50
799.00
807.00
806.94
281,892
Jun 18, 2026
864.50
864.50
811.50
829.00
828.94
385,440
Jun 17, 2026
869.00
869.00
840.00
847.00
846.94
370,197
Jun 16, 2026
835.50
868.00
821.50
840.00
839.94
339,671
Jun 15, 2026
840.00
864.00
827.00
835.50
835.44
329,234
Jun 12, 2026
839.50
864.00
830.00
840.00
839.94
337,524
Jun 11, 2026
815.00
837.50
800.00
830.50
830.44
480,743
Jun 10, 2026
800.00
827.00
772.00
827.00
826.94
319,476
Jun 9, 2026
821.00
823.00
790.42
797.50
797.44
627,875
Jun 8, 2026
780.50
780.50
745.00
759.00
758.95
455,570
Jun 5, 2026
741.50
767.00
737.81
751.00
750.95
257,234
Jun 4, 2026
747.00
753.50
738.50
738.50
738.45
181,003
Jun 3, 2026
773.50
773.50
745.00
746.00
745.95
251,149
Jun 2, 2026
770.00
770.55
745.50
751.50
751.45
230,186
Jun 1, 2026
775.50
798.50
756.50
758.00
757.95
452,933
May 29, 2026
798.00
798.00
773.00
780.50
780.44
499,465
May 28, 2026
773.00
802.00
773.00
787.00
786.94
303,845
May 27, 2026
773.00
812.00
773.00
802.50
802.44
217,225
May 26, 2026
780.00
806.00
776.94
797.00
796.94
515,827
May 22, 2026
780.00
790.50
773.50
777.00
776.94
221,808
May 21, 2026
11.34
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
761.00
782.00
757.58
782.00
781.94
475,122
May 20, 2026
770.00
786.50
758.50
778.00
777.83
430,429
May 19, 2026
772.50
779.50
761.00
766.50
766.33
621,587
May 18, 2026
768.00
785.00
758.50
772.50
772.33
442,587
May 15, 2026
785.00
793.50
760.00
778.00
777.83
495,215
May 14, 2026
783.00
802.50
783.00
796.00
795.83
267,276
May 13, 2026
814.00
814.00
781.50
785.00
784.83
218,759
May 12, 2026
800.00
800.50
770.00
780.00
779.83
691,128
May 11, 2026
806.50
820.00
791.50
803.00
802.83
358,434
May 8, 2026
800.00
820.50
800.00
807.50
807.32
255,557
May 7, 2026
812.00
824.96
810.00
813.50
813.32
209,679
May 6, 2026
815.00
831.25
804.00
818.00
817.82
300,227
May 5, 2026
817.00
824.50
796.34
809.50
809.32
449,505
May 1, 2026
815.00
830.00
800.50
819.50
819.32
131,022
Apr 30, 2026
810.00
820.50
810.00
812.50
812.32
178,217
Apr 29, 2026
830.00
835.50
814.20
817.00
816.82
179,518
Apr 28, 2026
833.00
836.50
826.00
830.00
829.82
334,773
Apr 27, 2026
824.00
855.00
824.00
832.50
832.32
219,916
Apr 24, 2026
810.00
844.50
810.00
841.50
841.32
324,537
Apr 23, 2026
820.00
846.50
819.61
841.50
841.32
294,130
Apr 22, 2026
880.00
880.00
828.00
828.00
827.82
178,775
Apr 21, 2026
819.50
872.00
819.50
853.50
853.31
247,785
Apr 20, 2026
849.00
867.00
821.00
860.00
859.81
253,048
Apr 17, 2026
830.50
857.98
824.50
851.00
850.82
164,644
Apr 16, 2026
792.00
837.50
792.00
831.00
830.82
148,429
Apr 15, 2026
828.00
840.25
823.50
826.50
826.32
293,006
Apr 14, 2026
813.00
841.00
812.50
833.50
833.32
402,414
Apr 13, 2026
810.00
813.50
797.00
809.00
808.82
204,451
Apr 10, 2026
808.50
839.00
802.50
802.50
802.33
466,214
Apr 9, 2026
821.00
829.50
800.72
807.50
807.32
281,448
Apr 8, 2026
780.50
825.00
771.00
822.50
822.32
549,192
Apr 7, 2026
755.00
784.50
747.50
758.00
757.84
318,289
Apr 2, 2026
777.00
777.00
755.00
770.00
769.83
320,549
Apr 1, 2026
786.00
789.00
761.00
768.00
767.83
275,722
Mar 31, 2026
772.00
787.00
760.00
762.00
761.83
487,879
Mar 30, 2026
780.00
800.00
761.00
772.00
771.83
391,113
Mar 27, 2026
772.00
794.00
772.00
777.00
776.83
292,719
Mar 26, 2026
790.00
797.00
766.00
788.00
787.83
521,019
Mar 25, 2026
816.00
847.00
779.00
789.00
788.83
413,876
Mar 24, 2026
765.00
828.00
711.00
807.00
806.82
779,630
Mar 23, 2026
727.00
766.00
719.00
754.00
753.84
551,246
Mar 20, 2026
775.00
784.00
748.30
750.00
749.84
299,129
Mar 19, 2026
847.00
847.00
773.00
773.00
772.83
504,461
Mar 18, 2026
819.00
836.00
805.00
807.00
806.82
294,334
Mar 17, 2026
827.00
838.00
817.00
831.00
830.82
240,686
Mar 16, 2026
835.00
847.00
825.00
825.00
824.82
192,498
Mar 13, 2026
846.00
846.00
824.00
830.00
829.82
227,814
Mar 12, 2026
826.00
842.00
817.00
840.00
839.82
217,220
Mar 11, 2026
845.00
847.16
830.00
836.00
835.82
123,214
Mar 10, 2026
867.00
867.00
839.00
846.00
845.82
251,822
Mar 9, 2026
863.00
886.00
837.00
847.00
846.82
375,413
Mar 6, 2026
890.00
909.00
880.54
889.00
888.81
150,479
Mar 5, 2026
890.00
919.00
890.00
890.00
889.81
176,017
Mar 4, 2026
899.00
921.00
895.00
902.00
901.80
248,383
Mar 3, 2026
931.00
947.00
897.00
898.00
897.81
224,611
Mar 2, 2026
950.00
951.00
937.00
939.00
938.80
207,145
Feb 27, 2026
949.00
970.00
941.00
953.00
952.79
327,532
Feb 26, 2026
960.00
968.00
938.00
953.00
952.79
215,801
Feb 25, 2026
959.00
959.00
935.00
951.00
950.79
212,715
Feb 24, 2026
955.00
971.00
948.00
960.00
959.79
187,508
Feb 23, 2026
950.00
957.00
943.00
948.00
947.79
194,314
Feb 20, 2026
938.00
963.00
925.00
952.00
951.79
181,679
Feb 19, 2026
950.00
950.00
919.00
940.00
939.80
190,333
Feb 18, 2026
951.00
960.00
936.00
939.00
938.80
181,221
Feb 17, 2026
953.00
969.00
949.00
951.00
950.79
260,240
Feb 16, 2026
967.00
973.00
956.00
959.00
958.79
365,126
Feb 13, 2026
965.00
970.00
952.45
970.00
969.79
233,574
Feb 12, 2026
950.00
969.00
948.00
969.00
968.79
236,058
Feb 11, 2026
959.00
970.00
946.00
948.00
947.79
323,812
Feb 10, 2026
925.00
938.00
913.62
935.00
934.80
198,461
Feb 9, 2026
917.00
935.00
909.00
917.00
916.80
297,333
Feb 6, 2026
889.00
914.00
876.00
911.00
910.80
282,508
Feb 5, 2026
885.00
898.00
880.00
890.00
889.81
185,137
Feb 4, 2026
874.00
890.00
863.00
886.00
885.81
257,127
Feb 3, 2026
875.00
899.00
874.00
876.00
875.81
470,479
Feb 2, 2026
869.00
897.00
869.00
887.00
886.81
214,767
Jan 30, 2026
862.00
880.00
839.00
871.00
870.81
586,149
Jan 29, 2026
946.00
962.03
858.00
860.00
859.81
974,097
Jan 28, 2026
860.00
902.00
860.00
894.00
893.81
214,965
Jan 27, 2026
907.00
911.00
888.00
890.00
889.81
307,772
Jan 26, 2026
899.00
919.00
881.00
901.00
900.80
389,075
Jan 23, 2026
898.00
918.00
879.00
896.00
895.81
351,025
Jan 22, 2026
923.00
923.00
886.00
899.00
898.80
265,645
Jan 21, 2026
876.00
891.00
870.00
890.00
889.81
188,122
Jan 20, 2026
878.00
883.00
863.00
873.00
872.81
274,700
Jan 19, 2026
881.00
890.00
868.00
875.00
874.81
313,718
Jan 16, 2026
912.00
923.00
880.00
885.00
884.81
268,971
Jan 15, 2026
881.00
918.00
880.00
898.00
897.81
485,656
Jan 14, 2026
838.00
888.00
838.00
886.00
885.81
622,985
Jan 13, 2026
826.00
848.00
803.00
842.00
841.82
273,034
Jan 12, 2026
846.00
846.00
814.00
826.00
825.82
230,559
Jan 9, 2026
835.00
838.00
813.73
830.00
829.82
150,690
Jan 8, 2026
808.00
831.00
792.00
825.00
824.82
204,184
Jan 7, 2026
800.00
809.00
794.00
808.00
807.82
327,696
Jan 6, 2026
815.00
815.00
794.00
806.00
805.83
365,321
Jan 5, 2026
811.00
812.00
787.00
803.00
802.83
339,393
Jan 2, 2026
809.00
820.00
800.00
805.00
804.83
266,563
Dec 31, 2025
815.00
827.00
813.00
819.00
818.82
65,936
Dec 30, 2025
808.00
822.62
800.00
814.00
813.82
89,501
Dec 29, 2025
806.00
815.00
806.00
812.00
811.82
164,565
Dec 24, 2025
810.00
816.00
807.00
816.00
815.82
69,055
Dec 23, 2025
830.00
830.00
809.00
810.00
809.82
152,095
Dec 22, 2025
823.00
831.00
810.00
827.00
826.82
211,879
Dec 19, 2025
830.00
836.00
818.00
828.00
827.82
358,178
Dec 18, 2025
825.00
843.00
821.00
833.00
832.82
280,563
Dec 17, 2025
817.00
829.00
816.00
827.00
826.82
903,509
Dec 16, 2025
820.00
825.00
813.68
816.00
815.82
280,373
Dec 15, 2025
839.00
851.00
821.00
821.00
820.82
477,008
Dec 12, 2025
845.00
845.00
826.42
839.00
838.82
214,346
Dec 11, 2025
802.00
833.00
802.00
826.00
825.82
211,335
Dec 10, 2025
829.00
829.00
797.25
818.00
817.82
146,165
Dec 9, 2025
781.00
807.00
780.00
797.00
796.83
200,460
Dec 8, 2025
830.00
830.00
792.00
792.00
791.83
307,641
Dec 5, 2025
814.00
828.00
811.00
811.00
810.82
307,785
Dec 4, 2025
817.00
828.00
805.00
814.00
813.82
194,741
Dec 3, 2025
810.00
815.00
795.00
806.00
805.83
429,807
Dec 2, 2025
824.00
825.00
797.00
801.00
800.83
232,029
Dec 1, 2025
809.00
818.00
801.00
815.00
814.82
273,819
Nov 28, 2025
829.00
829.00
804.00
804.00
803.83
207,500
Nov 27, 2025
817.00
817.00
796.60
808.00
807.82
205,605
Nov 26, 2025
813.00
819.00
784.00
794.00
793.83
613,294
Nov 25, 2025
779.00
810.00
779.00
808.00
807.82
403,835
Nov 24, 2025
788.00
795.00
757.00
785.00
784.83
414,466
Nov 21, 2025
773.00
790.00
765.00
788.00
787.83
668,508
Nov 20, 2025
783.00
784.00
768.00
769.00
768.83
441,473
Nov 19, 2025
782.00
787.00
774.00
774.00
773.83
807,492
Nov 18, 2025
788.00
798.00
770.00
779.00
778.83
1,639,075
Nov 17, 2025
810.00
812.00
792.00
794.00
793.83
644,464
Nov 14, 2025
832.00
837.00
796.00
804.00
803.83
518,776
Nov 13, 2025
838.00
842.00
825.00
825.00
824.82
1,414,386
Nov 12, 2025
813.00
847.00
813.00
845.00
844.82
267,231
Nov 11, 2025
845.00
847.00
833.00
842.00
841.82
275,036
Nov 10, 2025
833.00
838.00
822.00
838.00
837.82
332,549
Nov 7, 2025
826.00
830.00
812.40
824.00
823.82
240,847
Nov 6, 2025
835.00
849.00
809.00
817.00
816.82
498,926
Nov 5, 2025
849.00
849.00
821.00
834.00
833.82
398,452
Nov 4, 2025
835.00
854.00
829.00
839.00
838.82
270,118
Nov 3, 2025
842.00
865.00
824.00
838.00
837.82
268,056
