Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 150.00 | 150.00 | 131.00 | 150.00 | 136.77 | 4,000 |
| 2024-03-13 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-12 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-11 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-08 | 150.00 | 150.00 | 135.00 | 150.00 | 133.58 | 4,500 |
| 2024-03-07 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-06 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-05 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-04 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-03-01 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-29 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-28 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-27 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-26 | 150.00 | 150.00 | 130.00 | 150.00 | 133.58 | 92 |
| 2024-02-23 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-22 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-21 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-20 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-19 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-16 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-15 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-14 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-13 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-12 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-09 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-08 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-07 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-06 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-05 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-02 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-02-01 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-31 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-30 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-29 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-26 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-25 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-24 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-23 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-22 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-19 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-18 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-17 | 150.00 | 150.00 | 130.00 | 150.00 | 133.58 | 600 |
| 2024-01-16 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-15 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-11 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-10 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-09 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-08 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-05 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-04 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-03 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2024-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-29 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-28 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-22 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-21 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-20 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 0 |
| 2023-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 133.58 | 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.