Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-04 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-03 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-02 | 185.00 | 185.00 | 160.00 | 185.00 | 171.09 | 15,000 |
| 2024-08-30 | 185.00 | 185.00 | 161.00 | 185.00 | 171.09 | 4,077 |
| 2024-08-29 | 185.00 | 185.00 | 160.50 | 185.00 | 171.09 | 1,000 |
| 2024-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-08-27 | 185.00 | 185.00 | 155.00 | 185.00 | 171.09 | 2,578 |
| 2024-08-23 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 5,860 |
| 2024-08-22 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 1,000 |
| 2024-08-21 | 185.00 | 185.00 | 160.20 | 185.00 | 171.09 | 1,800 |
| 2024-08-20 | 185.00 | 218.00 | 185.00 | 185.00 | 171.09 | 1,000 |
| 2024-08-19 | 185.00 | 218.00 | 158.00 | 185.00 | 171.09 | 1,020 |
| 2024-08-16 | 185.00 | 185.00 | 156.00 | 185.00 | 171.09 | 500 |
| 2024-08-15 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-08-14 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-08-13 | 185.00 | 218.00 | 185.00 | 185.00 | 171.09 | 91 |
| 2024-08-12 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-08-09 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-08-08 | 177.00 | 177.00 | 177.00 | 177.00 | 163.69 | 0 |
| 2024-08-07 | 177.00 | 177.00 | 177.00 | 177.00 | 163.69 | 0 |
| 2024-08-06 | 160.00 | 189.40 | 155.00 | 177.00 | 163.69 | 2,004 |
| 2024-08-05 | 160.00 | 188.00 | 130.00 | 160.00 | 147.97 | 2,009 |
| 2024-08-02 | 160.00 | 180.00 | 160.00 | 160.00 | 147.97 | 835 |
| 2024-08-01 | 160.00 | 180.00 | 160.00 | 160.00 | 147.97 | 1 |
| 2024-07-31 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-30 | 160.00 | 190.00 | 160.00 | 160.00 | 147.97 | 1 |
| 2024-07-29 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-26 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-25 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-23 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-22 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-19 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-17 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-16 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-15 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-12 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-11 | 160.00 | 160.00 | 160.00 | 160.00 | 147.97 | 0 |
| 2024-07-10 | 160.00 | 160.00 | 159.00 | 160.00 | 145.89 | 1 |
| 2024-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-07-05 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-07-04 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-07-03 | 160.00 | 180.00 | 160.00 | 160.00 | 145.89 | 577 |
| 2024-07-02 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-07-01 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-28 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-27 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-26 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-25 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-24 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-21 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-20 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-19 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-18 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-17 | 160.00 | 160.00 | 145.00 | 160.00 | 145.89 | 457 |
| 2024-06-14 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-13 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
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.