Fevara plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 129.00 | 133.45 | 129.00 | 130.25 | 127.96 | 51,953 |
| 2025-11-10 | 130.00 | 134.00 | 126.31 | 134.00 | 131.65 | 34,646 |
| 2025-11-07 | 132.00 | 133.00 | 125.50 | 129.00 | 126.74 | 121,339 |
| 2025-11-06 | 130.32 | 130.32 | 127.08 | 129.00 | 126.74 | 6,033 |
| 2025-11-05 | 128.00 | 132.00 | 125.40 | 127.00 | 124.77 | 1,394 |
| 2025-11-04 | 127.51 | 132.00 | 126.07 | 129.50 | 127.23 | 3,313 |
| 2025-11-03 | 126.50 | 132.00 | 123.00 | 132.00 | 129.68 | 49,463 |
| 2025-10-31 | 125.50 | 136.00 | 121.00 | 121.00 | 118.88 | 109,620 |
| 2025-10-30 | 130.00 | 133.70 | 130.00 | 131.25 | 128.95 | 1,077 |
| 2025-10-29 | 128.00 | 134.00 | 126.60 | 133.00 | 130.67 | 25,083 |
| 2025-10-28 | 125.00 | 131.00 | 125.00 | 128.00 | 125.75 | 9,024 |
| 2025-10-27 | 130.00 | 134.00 | 125.00 | 125.00 | 122.81 | 2,937 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0120 GBP |
| 2026-01-22 | 0.0120 GBP |
| 2025-05-15 | 0.0120 GBP |
| 2025-01-23 | 0.0285 GBP |
| 2024-05-02 | 0.0235 GBP |
| 2024-01-25 | 0.0285 GBP |
| 2023-08-24 | 0.0118 GBP |
| 2023-05-11 | 0.0118 GBP |
| 2023-04-13 | 0.0285 GBP |
| 2022-08-25 | 0.0118 GBP |
| 2022-04-28 | 0.0118 GBP |
| 2021-12-16 | 0.0265 GBP |
| 2021-08-26 | 0.0118 GBP |
| 2021-04-29 | 0.0118 GBP |
| 2020-12-03 | 0.0250 GBP |
| 2020-08-27 | 0.0225 GBP |
| 2019-11-28 | 0.0250 GBP |
| 2019-08-29 | 0.0113 GBP |
| 2019-04-25 | 0.0113 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.