899.50p+1.50 (+0.17%)23 Aug 2024, 16:35
Fevertree Drinks PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 990.00p | 1023.00p | 955.66p | 977.50p | 441,258 |
Jul 19, 2024 | 980.00p | 1016.00p | 966.00p | 966.00p | 392,925 |
Jul 18, 2024 | 1024.00p | 1024.00p | 980.00p | 991.00p | 249,847 |
Jul 17, 2024 | 1007.00p | 1030.00p | 990.00p | 1001.00p | 459,616 |
Jul 16, 2024 | 995.50p | 1045.00p | 994.00p | 1007.00p | 221,302 |
Jul 15, 2024 | 1005.00p | 1052.00p | 992.50p | 992.50p | 134,784 |
Jul 12, 2024 | 1026.00p | 1046.00p | 1002.00p | 1020.00p | 131,288 |
Jul 11, 2024 | 1060.00p | 1060.00p | 1003.00p | 1028.00p | 165,829 |
Jul 10, 2024 | 1010.00p | 1062.80p | 1007.00p | 1013.00p | 161,497 |
Jul 9, 2024 | 1050.00p | 1064.50p | 1013.00p | 1013.00p | 173,372 |
Jul 8, 2024 | 1051.00p | 1069.00p | 1040.00p | 1056.00p | 115,871 |
Jul 5, 2024 | 1059.00p | 1080.00p | 1042.00p | 1048.00p | 228,009 |
Jul 4, 2024 | 1108.00p | 1108.00p | 1022.00p | 1053.00p | 884,889 |
Jul 3, 2024 | 1101.00p | 1113.60p | 1097.00p | 1101.00p | 153,922 |
Jul 2, 2024 | 1087.00p | 1109.00p | 1080.00p | 1101.00p | 172,111 |
Jul 1, 2024 | 1040.00p | 1097.00p | 1040.00p | 1089.00p | 279,026 |
Jun 28, 2024 | 1089.00p | 1114.00p | 1075.00p | 1084.00p | 700,478 |
Jun 27, 2024 | 1104.00p | 1144.00p | 1073.00p | 1086.00p | 247,449 |
Jun 26, 2024 | 1098.00p | 1110.00p | 1051.52p | 1110.00p | 207,043 |
Jun 25, 2024 | 1083.00p | 1090.49p | 1072.00p | 1079.00p | 191,972 |
Jun 24, 2024 | 1052.00p | 1081.00p | 1052.00p | 1081.00p | 62,411 |
Jun 21, 2024 | 1050.00p | 1087.00p | 1046.00p | 1062.00p | 646,986 |
Jun 20, 2024 | 990.00p | 1033.02p | 990.00p | 1023.00p | 98,834 |
Jun 19, 2024 | 993.00p | 1050.00p | 991.00p | 1016.00p | 296,892 |
Jun 18, 2024 | 1008.00p | 1058.00p | 992.50p | 1002.00p | 116,717 |
Jun 17, 2024 | 1005.00p | 1019.00p | 992.00p | 1002.00p | 95,602 |
Jun 14, 2024 | 1036.00p | 1056.00p | 1000.61p | 1005.00p | 144,359 |
Jun 13, 2024 | 1008.00p | 1043.00p | 1005.00p | 1006.00p | 371,204 |
Jun 12, 2024 | 1014.00p | 1047.00p | 1014.00p | 1036.00p | 398,107 |
Jun 11, 2024 | 1091.00p | 1091.00p | 1023.00p | 1023.00p | 113,679 |
Jun 10, 2024 | 1084.00p | 1100.00p | 1037.92p | 1038.00p | 120,102 |
Jun 7, 2024 | 1122.00p | 1125.00p | 1056.24p | 1076.00p | 136,739 |
Jun 6, 2024 | 1105.00p | 1126.50p | 1060.88p | 1080.00p | 536,860 |
Jun 5, 2024 | 1063.00p | 1097.00p | 1063.00p | 1083.00p | 124,338 |
Jun 4, 2024 | 1100.00p | 1100.00p | 1065.00p | 1078.00p | 108,967 |
Jun 3, 2024 | 1070.00p | 1094.00p | 1067.00p | 1088.00p | 501,204 |
May 31, 2024 | 1070.00p | 1082.00p | 1048.00p | 1081.00p | 259,916 |
May 30, 2024 | 1090.00p | 1090.00p | 1037.00p | 1053.00p | 91,121 |
May 29, 2024 | 1141.00p | 1142.00p | 1048.00p | 1048.00p | 290,671 |
May 28, 2024 | 1150.00p | 1150.00p | 1077.00p | 1128.00p | 492,731 |
May 24, 2024 | 1200.00p | 1200.00p | 1143.00p | 1180.00p | 84,324 |
May 23, 2024 | 1120.00p | 1184.26p | 1120.00p | 1145.00p | 120,809 |
May 22, 2024 | 1162.00p | 1186.00p | 1133.00p | 1160.00p | 126,055 |
May 21, 2024 | 1165.00p | 1182.00p | 1151.50p | 1162.00p | 86,581 |
May 20, 2024 | 1194.00p | 1199.00p | 1168.00p | 1171.00p | 253,859 |
May 17, 2024 | 1200.00p | 1201.98p | 1171.00p | 1189.00p | 111,588 |
May 16, 2024 | 1192.00p | 1206.00p | 1169.00p | 1195.00p | 183,479 |
May 15, 2024 | 1194.00p | 1202.00p | 1170.00p | 1191.00p | 153,600 |
May 14, 2024 | 1170.00p | 1200.00p | 1155.00p | 1186.00p | 213,477 |
May 13, 2024 | 1170.00p | 1187.72p | 1155.00p | 1160.00p | 416,027 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.