Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Fevertree (FEVR) Share Price

Intraday
Historical

Price	811.00p on 05-12-2025 at 19:40:06
Change	-3.00p -0.37%
Buy	818.00p
Sell	816.00p

Last Trade:	Sell 67,198.00 at 811.00p
Day's Volume:	307,781
Last Close:	811.00p
Open:	814.00p
ISIN:	GB00BRJ9BJ26

Day's Range	811.00p - 827.00p
52wk Range:	608.50p - 1,020.00p
Market Capitalisation:	£941.88m
VWAP:	819.87921p
Shares in Issue:	116.14m

Sector: Beverages

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Fevertree (FEVR) Latest Trades
Sell*	67,198	811.00p	Uncrossing Trade	16:35:09 - 05-Dec-25
Unknown*	111	817.00p	SI Trade	16:29:42 - 05-Dec-25
Buy*	50	818.00p	Automatic Execution	16:26:48 - 05-Dec-25
Buy*	23	818.00p	Automatic Execution	16:26:48 - 05-Dec-25
Buy*	100	818.00p	Automatic Execution	16:26:48 - 05-Dec-25
Buy*	610	818.00p	Automatic Execution	16:26:48 - 05-Dec-25
Buy*	67	819.00p	SI Trade	16:26:13 - 05-Dec-25
Sell*	2,447	817.79p	Ordinary	16:25:56 - 05-Dec-25
Sell*	10	818.00p	Automatic Execution	16:25:09 - 05-Dec-25
Sell*	100	818.00p	Automatic Execution	16:25:09 - 05-Dec-25

See more Fevertree trades

Fevertree (FEVR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	814.00	827.00	811.00	811.00	307,781
4th Dec 2025 (Thu)	817.00	827.00	805.00	814.00	194,735
3rd Dec 2025 (Wed)	810.00	810.00	795.00	806.00	429,804
2nd Dec 2025 (Tue)	824.00	824.00	797.00	801.00	232,027
1st Dec 2025 (Mon)	809.00	817.00	801.00	815.00	205,013
28th Nov 2025 (Fri)	829.00	829.00	804.00	804.00	207,495
27th Nov 2025 (Thu)	817.00	817.00	797.00	808.00	205,599
26th Nov 2025 (Wed)	813.00	819.00	785.00	794.00	613,289
25th Nov 2025 (Tue)	779.00	810.00	779.00	808.00	403,829
24th Nov 2025 (Mon)	788.00	788.00	757.00	785.00	414,454
21st Nov 2025 (Fri)	773.00	790.00	765.00	788.00	668,504
20th Nov 2025 (Thu)	783.00	783.00	768.00	769.00	441,467
19th Nov 2025 (Wed)	782.00	787.00	774.00	774.00	807,487
18th Nov 2025 (Tue)	788.00	798.00	770.00	779.00	1,639,070
17th Nov 2025 (Mon)	810.00	812.00	792.00	794.00	644,455
14th Nov 2025 (Fri)	832.00	837.00	797.00	804.00	518,768
13th Nov 2025 (Thu)	838.00	842.00	825.00	825.00	1,414,381
12th Nov 2025 (Wed)	813.00	847.00	813.00	845.00	267,221
11th Nov 2025 (Tue)	845.00	847.00	838.00	842.00	275,026
10th Nov 2025 (Mon)	833.00	838.00	825.00	838.00	332,536
7th Nov 2025 (Fri)	826.00	829.00	813.00	824.00	240,841
6th Nov 2025 (Thu)	835.00	839.00	809.00	817.00	498,914

See more Fevertree price history

Date	Source	Headline
Fevertree (FEVR) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 11:39 am	RNS	Block Listing Return
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 10:26 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 3:33 pm	RNS	Holding(s) in Company
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Fevertree regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86