Fevertree Drinks Plc (FEVR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.5 | -2.31343283582 | 670 | 691 | 652 | 281154 | 671.56965317 | DE |
| 4 | -69 | -9.53697304768 | 723.5 | 747 | 652 | 333613 | 697.98595203 | DE |
| 12 | -104 | -13.7112722479 | 758.5 | 786.5 | 648 | 366384 | 717.06632038 | DE |
| 26 | -446.5 | -40.5540417802 | 1101 | 1113 | 648 | 329116 | 796.060413 | DE |
| 52 | -378.5 | -36.6408518877 | 1033 | 1225 | 648 | 300732 | 927.58568137 | DE |
| 156 | -2095.5 | -76.2 | 2750 | 2871 | 648 | 396776 | 1194.11288199 | DE |
| 260 | -1425.5 | -68.5336538462 | 2080 | 2871 | 648 | 462547 | 1547.91438348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 654.5 | -17 | -2.53 | 656 | 672 | 652 | 195772 |
| 1735839000 | 671.5 | -2.5 | -0.37 | 691 | 691 | 660 | 720018 |
| 1735666200 | 674 | 7.5 | 1.13 | 674 | 674 | 661 | 99570 |
| 1735579800 | 666.5 | -8.5 | -1.26 | 675 | 676.5 | 661.5 | 145669 |
| 1735320600 | 675 | 4 | 0.60 | 670 | 678.5 | 667.5 | 159358 |
| 1735061400 | 671 | 5 | 0.75 | 657 | 674 | 657 | 44940 |
| 1734975000 | 666 | -3 | -0.45 | 701.5 | 701.5 | 653.5 | 173229 |
| 1734715800 | 669 | 1.5 | 0.22 | 665 | 670 | 657.5 | 543553 |
| 1734629400 | 667.5 | -10.5 | -1.55 | 670 | 675 | 663 | 282474 |
| 1734543000 | 678 | -3.5 | -0.51 | 684 | 687 | 667.5 | 396321 |
| 1734456600 | 681.5 | -13.5 | -1.94 | 708 | 708 | 677 | 165259 |
| 1734370200 | 695 | -14 | -1.97 | 703.5 | 706.5 | 684.5 | 197554 |
| 1734111000 | 709 | -8 | -1.12 | 725 | 725 | 702 | 190241 |
| 1734024600 | 717 | 2 | 0.28 | 711.5 | 727.5 | 711.5 | 198349 |
| 1733938200 | 715 | -14 | -1.92 | 747 | 747 | 702.5 | 469449 |
| 1733851800 | 729 | 0.5 | 0.07 | 740 | 740 | 718 | 743948 |
| 1733765400 | 728.5 | -0.5 | -0.07 | 730 | 742 | 727 | 530472 |
| 1733506200 | 729 | 5.5 | 0.76 | 723.5 | 740 | 723.5 | 611021 |
| 1733419800 | 723.5 | -10.5 | -1.43 | 747 | 747 | 719 | 262943 |
| 1733333400 | 734 | 19 | 2.66 | 717.5 | 742.5 | 716.5 | 1249850 |
| 1733247000 | 715 | 5 | 0.70 | 739.5 | 739.5 | 700.5 | 273980 |
| 1733160600 | 710 | 13 | 1.87 | 701 | 720.5 | 701 | 330059 |
| 1732901400 | 697 | -3 | -0.43 | 685.5 | 703 | 685 | 997690 |
| 1732815000 | 700 | 14.5 | 2.12 | 695 | 711 | 685 | 279549 |
| 1732728600 | 685.5 | 0 | 0.00 | 677.5 | 697 | 676 | 566660 |
| 1732642200 | 685.5 | -4.5 | -0.65 | 671.5 | 692.5 | 671.5 | 154178 |
| 1732555800 | 690 | 4.5 | 0.66 | 692 | 707 | 684.5 | 491166 |
| 1732296600 | 685.5 | 1.5 | 0.22 | 684 | 695 | 648 | 378498 |
| 1732210200 | 684 | -3 | -0.44 | 675.5 | 695 | 675.5 | 157331 |
| 1732123800 | 687 | -4.5 | -0.65 | 695.5 | 698.5 | 680 | 272750 |
| 1732037400 | 691.5 | 3.5 | 0.51 | 720 | 720 | 676 | 234929 |
| 1731951000 | 688 | 4 | 0.58 | 689 | 695 | 662.5 | 301540 |
| 1731691800 | 684 | -23.5 | -3.32 | 707.5 | 714.5 | 684 | 313489 |
| 1731605400 | 707.5 | 0 | 0.00 | 705.5 | 712 | 699 | 453197 |
| 1731519000 | 707.5 | 1.5 | 0.21 | 700.5 | 719 | 699 | 344622 |
| 1731432600 | 706 | -24 | -3.29 | 740 | 740 | 706 | 494127 |
| 1731346200 | 730 | 19 | 2.67 | 716.5 | 736.5 | 716.5 | 356228 |
| 1731087000 | 711 | -23 | -3.13 | 699 | 734 | 699 | 290005 |
| 1731000600 | 734 | -3.5 | -0.47 | 733 | 747.5 | 729 | 264828 |
| 1730914200 | 737.5 | 25 | 3.51 | 720 | 750 | 716.5 | 473470 |
| 1730827800 | 712.5 | -9 | -1.25 | 724.5 | 731 | 711 | 289959 |
| 1730741400 | 721.5 | -13.5 | -1.84 | 731 | 737.5 | 721.5 | 185876 |
| 1730482200 | 735 | -8 | -1.08 | 743 | 744 | 730.5 | 295030 |
| 1730395800 | 743 | -16.5 | -2.17 | 754 | 764.5 | 743 | 435021 |
| 1730309400 | 759.5 | 20.5 | 2.77 | 730 | 775 | 729.5 | 626273 |
| 1730223000 | 739 | -3.5 | -0.47 | 740 | 757 | 734.5 | 216135 |
| 1730136600 | 742.5 | 5.5 | 0.75 | 735.5 | 746.5 | 733.5 | 169198 |
| 1729873800 | 737 | 0 | 0.00 | 767.5 | 767.5 | 729.5 | 253922 |
| 1729787400 | 737 | -13 | -1.73 | 750 | 763.5 | 734 | 549349 |
| 1729701000 | 750 | 0.5 | 0.07 | 747 | 758.5 | 744 | 278411 |
| 1729614600 | 749.5 | -3 | -0.40 | 745 | 758 | 742 | 219872 |
| 1729528200 | 752.5 | -15.5 | -2.02 | 763 | 772 | 752.5 | 149756 |
| 1729269000 | 768 | 12.5 | 1.65 | 786.5 | 786.5 | 753 | 277228 |
| 1729182600 | 755.5 | 2 | 0.27 | 742 | 761 | 742 | 309154 |
| 1729096200 | 753.5 | -2 | -0.26 | 753 | 760 | 750 | 259234 |
| 1729009800 | 755.5 | -1 | -0.13 | 759 | 761.5 | 751 | 1025767 |
| 1728923400 | 756.5 | -10.5 | -1.37 | 770 | 770.5 | 752.5 | 477868 |
| 1728664200 | 767 | 11 | 1.46 | 758.5 | 774.5 | 754.5 | 253316 |
| 1728577800 | 756 | -17 | -2.20 | 756.5 | 766.5 | 752 | 244099 |
| 1728491400 | 773 | 4 | 0.52 | 760 | 785 | 760 | 213857 |
| 1728405000 | 769 | -17.5 | -2.23 | 771 | 776 | 767.5 | 203547 |
| 1728318600 | 786.5 | -6.5 | -0.82 | 794.5 | 795 | 775 | 157478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
