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	800.00p on 08-12-2025 at 14:10:08
Change	-11.00p -1.36%
Buy	802.00p
Sell	800.00p

Last Trade:	Sell 96.00 at 800.00p
Day's Volume:	96,921
Last Close:	811.00p
Open:	830.00p
ISIN:	GB00BRJ9BJ26

Day's Range	800.00p - 830.00p
52wk Range:	608.50p - 1,020.00p
Market Capitalisation:	£929.11m
VWAP:	804.42937p
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*	96	800.00p	Automatic Execution	14:00:31 - 08-Dec-25
Sell*	100	800.00p	Automatic Execution	14:00:31 - 08-Dec-25
Sell*	88	800.00p	Automatic Execution	14:00:31 - 08-Dec-25
Unknown*	0	802.00p	SI Trade	14:00:01 - 08-Dec-25
Buy*	2	802.00p	SI Trade	14:00:01 - 08-Dec-25
Sell*	11	801.00p	Automatic Execution	13:53:46 - 08-Dec-25
Sell*	100	801.00p	Automatic Execution	13:53:46 - 08-Dec-25
Sell*	139	801.00p	Automatic Execution	13:53:46 - 08-Dec-25
Sell*	119	801.00p	Automatic Execution	13:53:46 - 08-Dec-25
Sell*	113	801.00p	Automatic Execution	13:53:46 - 08-Dec-25

See more Fevertree trades

Fevertree (FEVR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	830.00	830.00	800.00	811.00	96,921
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

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

Value9,652.57

Change-14.44