Fevertree Drinks PLC (AIM:FEVR)
London
· Delayed Price · Currency is GBP · Price in GBX 811.00
-3.00 (-0.37%)
At close: Dec 5, 2025
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 814.00 | 827.00 | 811.00 | 811.00 | 811.00 | -0.37% | 307,785 |
| Dec 4, 2025 | 817.00 | 828.00 | 805.00 | 814.00 | 814.00 | 0.99% | 194,741 |
| Dec 3, 2025 | 810.00 | 815.00 | 795.00 | 806.00 | 806.00 | 0.62% | 429,808 |
| Dec 2, 2025 | 824.00 | 824.00 | 797.00 | 801.00 | 801.00 | -1.72% | 232,028 |
| Dec 1, 2025 | 809.00 | 818.00 | 801.00 | 815.00 | 815.00 | 1.37% | 273,819 |
| Nov 28, 2025 | 829.00 | 829.00 | 804.00 | 804.00 | 804.00 | -0.50% | 207,501 |
| Nov 27, 2025 | 817.00 | 817.00 | 796.60 | 808.00 | 808.00 | 1.76% | 205,606 |
| Nov 26, 2025 | 813.00 | 819.00 | 784.00 | 794.00 | 794.00 | -1.73% | 613,295 |
| Nov 25, 2025 | 779.00 | 810.00 | 779.00 | 808.00 | 808.00 | 2.93% | 403,835 |
| Nov 24, 2025 | 788.00 | 788.00 | 757.00 | 785.00 | 785.00 | -0.38% | 414,467 |
| Nov 21, 2025 | 773.00 | 790.00 | 765.00 | 788.00 | 788.00 | 2.47% | 668,509 |
| Nov 20, 2025 | 783.00 | 784.00 | 768.00 | 769.00 | 769.00 | -0.65% | 441,474 |
| Nov 19, 2025 | 782.00 | 787.00 | 774.00 | 774.00 | 774.00 | -0.64% | 807,493 |
| Nov 18, 2025 | 788.00 | 798.00 | 770.00 | 779.00 | 779.00 | -1.89% | 1,639,075 |
| Nov 17, 2025 | 810.00 | 812.00 | 792.00 | 794.00 | 794.00 | -1.24% | 644,465 |
| Nov 14, 2025 | 832.00 | 837.00 | 796.00 | 804.00 | 804.00 | -2.55% | 518,776 |
| Nov 13, 2025 | 838.00 | 842.00 | 825.00 | 825.00 | 825.00 | -2.37% | 1,414,387 |
| Nov 12, 2025 | 813.00 | 847.00 | 813.00 | 845.00 | 845.00 | 0.36% | 267,232 |
| Nov 11, 2025 | 845.00 | 847.00 | 833.00 | 842.00 | 842.00 | 0.48% | 275,037 |
| Nov 10, 2025 | 833.00 | 838.00 | 822.00 | 838.00 | 838.00 | 1.70% | 332,550 |
| Nov 7, 2025 | 826.00 | 830.00 | 812.40 | 824.00 | 824.00 | 0.86% | 240,848 |
| Nov 6, 2025 | 835.00 | 849.00 | 809.00 | 817.00 | 817.00 | -2.04% | 498,926 |
| Nov 5, 2025 | 849.00 | 849.00 | 821.00 | 834.00 | 834.00 | -0.60% | 398,453 |
| Nov 4, 2025 | 835.00 | 854.00 | 829.00 | 839.00 | 839.00 | 0.12% | 270,118 |
| Nov 3, 2025 | 842.00 | 865.00 | 824.00 | 838.00 | 838.00 | 0.48% | 268,057 |
| Oct 31, 2025 | 845.00 | 846.00 | 830.00 | 834.00 | 834.00 | -1.07% | 752,229 |
| Oct 30, 2025 | 857.00 | 864.00 | 842.00 | 843.00 | 843.00 | -1.75% | 387,283 |
| Oct 29, 2025 | 846.00 | 885.54 | 846.00 | 858.00 | 858.00 | -1.27% | 235,261 |
| Oct 28, 2025 | 857.00 | 879.00 | 852.00 | 869.00 | 869.00 | 1.28% | 347,554 |
| Oct 27, 2025 | 854.00 | 869.00 | 846.00 | 858.00 | 858.00 | 0.35% | 312,418 |
| Oct 24, 2025 | 857.00 | 865.00 | 848.00 | 855.00 | 855.00 | -0.47% | 240,935 |
| Oct 23, 2025 | 877.00 | 877.00 | 856.00 | 859.00 | 859.00 | -2.05% | 206,270 |
| Oct 22, 2025 | 872.00 | 877.00 | 862.92 | 877.00 | 877.00 | 0.57% | 370,688 |
| Oct 21, 2025 | 856.00 | 878.50 | 856.00 | 872.00 | 872.00 | 0.58% | 175,697 |
| Oct 20, 2025 | 870.00 | 881.00 | 861.00 | 867.00 | 867.00 | -0.46% | 241,627 |
| Oct 17, 2025 | 890.00 | 890.00 | 858.00 | 871.00 | 871.00 | -0.34% | 429,369 |
| Oct 16, 2025 | 854.00 | 882.00 | 850.00 | 874.00 | 874.00 | 2.82% | 511,132 |
| Oct 15, 2025 | 815.00 | 852.00 | 815.00 | 850.00 | 850.00 | 4.68% | 555,567 |
| Oct 14, 2025 | 815.00 | 832.00 | 805.00 | 812.00 | 812.00 | 3.18% | 514,666 |
| Oct 13, 2025 | 786.00 | 809.00 | 781.00 | 787.00 | 787.00 | 0.77% | 466,302 |
| Oct 10, 2025 | 785.00 | 796.00 | 779.69 | 781.00 | 781.00 | -0.51% | 436,738 |
| Oct 9, 2025 | 819.00 | 819.00 | 781.00 | 785.00 | 785.00 | -3.68% | 513,342 |
| Oct 8, 2025 | 845.00 | 845.00 | 798.00 | 815.00 | 815.00 | 0.74% | 473,301 |
| Oct 7, 2025 | 823.00 | 828.00 | 809.00 | 809.00 | 809.00 | -1.82% | 424,474 |
| Oct 6, 2025 | 845.00 | 845.00 | 824.00 | 824.00 | 824.00 | -2.49% | 384,065 |
| Oct 3, 2025 | 871.00 | 871.00 | 837.00 | 845.00 | 845.00 | -0.94% | 809,997 |
| Oct 2, 2025 | 863.00 | 879.00 | 847.00 | 853.00 | 853.00 | -1.04% | 433,932 |
| Oct 1, 2025 | 870.00 | 880.00 | 862.00 | 862.00 | 862.00 | -1.26% | 231,838 |
| Sep 30, 2025 | 878.00 | 878.00 | 861.00 | 873.00 | 873.00 | 0.46% | 300,073 |
| Sep 29, 2025 | 874.00 | 881.00 | 860.00 | 869.00 | 869.00 | 0.58% | 298,746 |