Shares Magazine
736.00p-6.00 (-0.81%)21 Mar 2025, 16:35
Fevertree Drinks PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 742.00p | 747.50p | 712.50p | 712.50p | 708,990 |
| Feb 18, 2025 | 718.00p | 771.50p | 718.00p | 744.50p | 599,775 |
| Feb 17, 2025 | 737.50p | 752.00p | 725.50p | 748.00p | 546,950 |
| Feb 14, 2025 | 710.00p | 739.33p | 706.00p | 734.50p | 276,736 |
| Feb 13, 2025 | 708.50p | 720.00p | 704.00p | 711.00p | 478,651 |
| Feb 12, 2025 | 706.00p | 718.50p | 706.00p | 711.50p | 246,283 |
| Feb 11, 2025 | 708.50p | 716.50p | 704.93p | 709.00p | 404,330 |
| Feb 10, 2025 | 704.50p | 717.50p | 691.00p | 708.50p | 499,761 |
| Feb 7, 2025 | 735.00p | 744.00p | 715.50p | 718.00p | 445,391 |
| Feb 6, 2025 | 740.50p | 748.50p | 726.50p | 732.00p | 503,380 |
| Feb 5, 2025 | 732.00p | 750.00p | 723.50p | 731.00p | 418,540 |
| Feb 4, 2025 | 750.00p | 772.50p | 737.50p | 739.00p | 722,615 |
| Feb 3, 2025 | 777.00p | 801.50p | 763.50p | 773.50p | 622,840 |
| Jan 31, 2025 | 792.00p | 811.50p | 778.00p | 800.00p | 1,091,766 |
| Jan 30, 2025 | 748.00p | 818.49p | 731.50p | 791.00p | 2,158,777 |
| Jan 29, 2025 | 652.00p | 666.36p | 649.50p | 658.00p | 212,768 |
| Jan 28, 2025 | 655.00p | 673.00p | 645.50p | 654.00p | 596,973 |
| Jan 27, 2025 | 644.00p | 654.00p | 635.00p | 644.50p | 483,509 |
| Jan 24, 2025 | 678.00p | 680.50p | 644.50p | 644.50p | 433,684 |
| Jan 23, 2025 | 657.00p | 675.00p | 652.50p | 671.50p | 624,109 |
| Jan 22, 2025 | 653.50p | 672.50p | 652.00p | 657.50p | 362,266 |
| Jan 21, 2025 | 667.00p | 693.00p | 651.00p | 659.50p | 461,006 |
| Jan 20, 2025 | 652.50p | 667.35p | 651.25p | 661.00p | 314,639 |
| Jan 17, 2025 | 656.50p | 665.50p | 649.00p | 650.50p | 147,102 |
| Jan 16, 2025 | 666.00p | 666.00p | 634.61p | 654.00p | 764,565 |
| Jan 15, 2025 | 612.00p | 640.70p | 612.00p | 637.50p | 475,670 |
| Jan 14, 2025 | 662.50p | 662.50p | 608.50p | 611.50p | 528,657 |
| Jan 13, 2025 | 630.00p | 655.50p | 625.50p | 631.00p | 376,364 |
| Jan 10, 2025 | 652.50p | 661.00p | 633.50p | 636.00p | 542,205 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |