Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 182.50 | 182.50 | 178.00 | 182.50 | 182.50 | 6,978 |
| 2026-10-22 | 182.50 | 189.85 | 182.50 | 182.50 | 182.50 | 154 |
| 2026-10-21 | 192.50 | 198.00 | 182.50 | 182.50 | 182.50 | 2,336 |
| 2026-10-20 | 192.50 | 197.50 | 185.00 | 192.50 | 192.50 | 0 |
| 2026-10-19 | 192.50 | 197.50 | 185.00 | 192.50 | 192.50 | 0 |
| 2026-10-16 | 192.50 | 197.50 | 185.00 | 192.50 | 192.50 | 3,687 |
| 2026-10-15 | 192.50 | 197.50 | 185.00 | 192.50 | 192.50 | 3,687 |
| 2026-10-14 | 195.00 | 195.00 | 192.50 | 192.50 | 192.50 | 1,400 |
| 2026-10-13 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-12 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-09 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-08 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-07 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-06 | 202.50 | 202.50 | 195.00 | 202.50 | 202.50 | 524 |
| 2026-10-05 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-02 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-10-01 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-30 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-29 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-28 | 202.50 | 202.50 | 195.00 | 202.50 | 202.50 | 2,333 |
| 2026-09-25 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-24 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-23 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-22 | 202.50 | 209.00 | 202.50 | 202.50 | 202.50 | 64 |
| 2026-09-21 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-18 | 202.50 | 202.50 | 197.50 | 202.50 | 202.50 | 5,500 |
| 2026-09-17 | 202.50 | 209.00 | 202.50 | 202.50 | 202.50 | 1,000 |
| 2026-09-16 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-15 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-14 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-11 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-10 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-09 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0 |
| 2026-09-08 | 200.00 | 205.00 | 197.50 | 202.50 | 202.50 | 4,858 |
| 2026-09-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-09-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,100 |
| 2026-09-03 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1,550 |
| 2026-09-02 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1,158 |
| 2026-09-01 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 488 |
| 2026-08-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-26 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 488 |
| 2026-08-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,950 |
| 2026-08-24 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-21 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 5,700 |
| 2026-08-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,074 |
| 2026-08-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2026-08-18 | 205.00 | 206.25 | 200.00 | 205.00 | 205.00 | 1,700 |
| 2026-08-17 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2,662 |
| 2026-08-14 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 53 |
| 2026-08-13 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 57 |
| 2026-08-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-05 | 225.00 | 225.00 | 200.00 | 225.00 | 225.00 | 1,000 |
| 2026-08-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-08-03 | 225.00 | 236.00 | 225.00 | 225.00 | 225.00 | 129 |
| 2026-07-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0275 GBP |
| 2026-03-12 | 0.0385 GBP |
| 2025-07-10 | 0.0275 GBP |
| 2025-03-13 | 0.0385 GBP |
| 2024-07-11 | 0.0225 GBP |
| 2024-03-14 | 0.0350 GBP |
| 2023-07-13 | 0.0200 GBP |
| 2023-03-16 | 0.0350 GBP |
| 2020-03-19 | 0.0425 GBP |
| 2019-07-18 | 0.0368 GBP |
| 2019-03-21 | 0.0425 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.