Shares Magazine
822.00p+10.00 (+1.23%)02 May 2025, 16:35
Fevertree Drinks PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 810.00p | 830.00p | 810.00p | 822.00p | 344,387 |
| May 1, 2025 | 795.00p | 820.00p | 790.00p | 812.00p | 234,962 |
| Apr 30, 2025 | 783.00p | 824.00p | 757.00p | 795.00p | 626,538 |
| Apr 29, 2025 | 773.00p | 782.00p | 757.00p | 777.00p | 928,857 |
| Apr 28, 2025 | 762.00p | 774.00p | 752.00p | 768.00p | 599,333 |
| Apr 25, 2025 | 800.00p | 800.00p | 749.00p | 766.00p | 274,870 |
| Apr 24, 2025 | 784.00p | 790.00p | 761.00p | 771.00p | 872,712 |
| Apr 23, 2025 | 789.00p | 794.00p | 777.00p | 787.00p | 653,162 |
| Apr 22, 2025 | 776.00p | 790.00p | 761.00p | 777.00p | 479,747 |
| Apr 17, 2025 | 781.00p | 800.00p | 777.00p | 789.00p | 394,358 |
| Apr 16, 2025 | 780.00p | 790.00p | 773.00p | 782.00p | 447,350 |
| Apr 15, 2025 | 785.00p | 796.00p | 781.00p | 787.00p | 377,452 |
| Apr 14, 2025 | 789.00p | 792.00p | 773.00p | 784.00p | 365,017 |
| Apr 11, 2025 | 766.00p | 773.00p | 751.84p | 773.00p | 685,691 |
| Apr 10, 2025 | 770.00p | 789.00p | 757.00p | 758.00p | 625,316 |
| Apr 9, 2025 | 720.00p | 747.45p | 720.00p | 732.00p | 434,809 |
| Apr 8, 2025 | 745.00p | 762.00p | 730.22p | 754.00p | 1,121,133 |
| Apr 7, 2025 | 710.00p | 774.09p | 691.00p | 735.00p | 612,825 |
| Apr 4, 2025 | 770.00p | 802.00p | 746.00p | 749.00p | 515,721 |
| Apr 3, 2025 | 780.00p | 802.00p | 763.00p | 778.00p | 637,579 |
| Apr 2, 2025 | 787.00p | 816.00p | 783.00p | 810.00p | 647,108 |
| Apr 1, 2025 | 808.00p | 824.00p | 789.00p | 789.00p | 612,184 |
| Mar 31, 2025 | 826.50p | 841.90p | 801.50p | 811.50p | 637,420 |
| Mar 28, 2025 | 796.50p | 841.00p | 781.00p | 841.00p | 734,546 |
| Mar 27, 2025 | 783.00p | 817.00p | 782.24p | 792.00p | 344,830 |
| Mar 26, 2025 | 760.00p | 830.00p | 748.00p | 788.00p | 717,172 |
| Mar 25, 2025 | 760.00p | 813.50p | 749.50p | 778.00p | 809,097 |
| Mar 24, 2025 | 731.00p | 756.00p | 727.00p | 745.00p | 644,476 |
| Mar 21, 2025 | 742.00p | 746.00p | 726.00p | 736.00p | 396,167 |
| Mar 20, 2025 | 754.50p | 754.50p | 725.00p | 742.00p | 248,150 |
| Mar 19, 2025 | 711.50p | 748.50p | 711.50p | 730.00p | 299,277 |
| Mar 18, 2025 | 701.50p | 750.00p | 701.50p | 748.00p | 1,511,364 |
| Mar 17, 2025 | 704.50p | 720.50p | 690.00p | 698.00p | 513,630 |
| Mar 14, 2025 | 713.50p | 715.00p | 687.00p | 705.50p | 489,297 |
| Mar 13, 2025 | 705.00p | 734.50p | 692.50p | 693.50p | 427,403 |
| Mar 12, 2025 | 710.00p | 736.50p | 709.25p | 725.00p | 458,883 |
| Mar 11, 2025 | 730.00p | 740.00p | 705.50p | 709.50p | 396,961 |
| Mar 10, 2025 | 714.00p | 740.00p | 691.50p | 734.00p | 527,815 |
| Mar 7, 2025 | 743.50p | 743.50p | 691.00p | 709.50p | 559,152 |
| Mar 6, 2025 | 760.00p | 760.00p | 736.50p | 744.00p | 527,507 |
| Mar 5, 2025 | 734.50p | 752.50p | 723.50p | 748.50p | 472,227 |
| Mar 4, 2025 | 698.00p | 732.00p | 696.00p | 725.00p | 497,690 |
| Mar 3, 2025 | 677.00p | 712.50p | 674.00p | 708.50p | 529,057 |
| Feb 28, 2025 | 676.00p | 694.00p | 671.00p | 671.50p | 554,931 |
| Feb 27, 2025 | 701.50p | 728.00p | 684.00p | 684.00p | 401,608 |
| Feb 26, 2025 | 730.00p | 730.00p | 705.00p | 705.00p | 1,221,750 |
| Feb 25, 2025 | 704.00p | 722.00p | 704.00p | 708.00p | 420,265 |
| Feb 24, 2025 | 748.50p | 748.50p | 712.00p | 715.00p | 669,515 |
| Feb 21, 2025 | 711.00p | 722.00p | 707.50p | 713.00p | 319,990 |
| Feb 20, 2025 | 713.00p | 732.10p | 702.50p | 708.00p | 464,542 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.