Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-11 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-10 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-07 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-06 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-05 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-04 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-06-03 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-31 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-30 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-24 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-23 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-22 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-17 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-16 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-15 | 160.00 | 160.00 | 150.00 | 160.00 | 145.89 | 4,999 |
| 2024-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 145.89 | 0 |
| 2024-05-13 | 155.00 | 160.00 | 154.90 | 160.00 | 145.89 | 9,743 |
| 2024-05-10 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-09 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-08 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-07 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-03 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-02 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-30 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-29 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-26 | 155.00 | 155.00 | 130.00 | 155.00 | 141.33 | 1,556 |
| 2024-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-24 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-23 | 155.00 | 156.00 | 155.00 | 155.00 | 141.33 | 459 |
| 2024-04-22 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-19 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-18 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-17 | 155.00 | 158.00 | 155.00 | 155.00 | 141.33 | 626 |
| 2024-04-16 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-15 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 14,750 |
| 2024-04-12 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-11 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-09 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-08 | 155.00 | 158.00 | 130.00 | 155.00 | 141.33 | 2,600 |
| 2024-04-05 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-04 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-04-03 | 155.00 | 159.00 | 155.00 | 155.00 | 141.33 | 622 |
| 2024-04-02 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-03-28 | 155.00 | 155.00 | 155.00 | 155.00 | 141.33 | 0 |
| 2024-03-27 | 155.00 | 158.99 | 155.00 | 155.00 | 141.33 | 974 |
| 2024-03-26 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-25 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-22 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-20 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-19 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 0 |
| 2024-03-15 | 150.00 | 150.00 | 150.00 | 150.00 | 136.77 | 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.