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	828.00p on 19-12-2025 at 19:40:05
Change	-5.00p -0.6%
Buy	827.00p
Sell	826.00p

Last Trade:	Buy 21,747.00 at 828.00p
Day's Volume:	358,175
Last Close:	828.00p
Open:	830.00p
ISIN:	GB00BRJ9BJ26

Day's Range	818.00p - 835.00p
52wk Range:	608.50p - 1,020.00p
Market Capitalisation:	£959.70m
VWAP:	823.83176p
Shares in Issue:	115.91m

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
Buy*	21,747	828.00p	SI Trade	16:44:04 - 19-Dec-25
Sell*	4,200	822.00p	Ordinary	16:37:52 - 19-Dec-25
Buy*	85,167	828.00p	Suspected BUY Trade	16:35:16 - 19-Dec-25
Sell*	85	826.226p	Ordinary	16:28:39 - 19-Dec-25
Buy*	630	827.00p	Automatic Execution	16:26:51 - 19-Dec-25
Buy*	325	827.00p	Automatic Execution	16:26:10 - 19-Dec-25
Buy*	45	827.00p	Automatic Execution	16:25:40 - 19-Dec-25
Buy*	170	827.00p	Automatic Execution	16:25:16 - 19-Dec-25
Buy*	519	827.00p	Automatic Execution	16:25:14 - 19-Dec-25
Sell*	18	826.00p	Automatic Execution	16:25:14 - 19-Dec-25

See more Fevertree trades

Fevertree (FEVR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	830.00	835.00	818.00	828.00	358,175
18th Dec 2025 (Thu)	825.00	843.00	821.00	833.00	280,557
17th Dec 2025 (Wed)	817.00	829.00	816.00	827.00	903,505
16th Dec 2025 (Tue)	820.00	825.00	814.00	816.00	280,368
15th Dec 2025 (Mon)	839.00	851.00	821.00	821.00	476,999
12th Dec 2025 (Fri)	845.00	845.00	827.00	839.00	214,342
11th Dec 2025 (Thu)	802.00	833.00	802.00	826.00	211,330
10th Dec 2025 (Wed)	829.00	829.00	798.00	818.00	146,159
9th Dec 2025 (Tue)	781.00	807.00	780.00	797.00	200,454
8th Dec 2025 (Mon)	830.00	830.00	792.00	792.00	307,628
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

See more Fevertree price history

Date	Source	Headline
Fevertree (FEVR) Regulatory News
15th Dec 2025 7:00 am	RNS	Retirement of Non-Executive Director
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Fevertree regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65