Heavitree Brewery A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	150.00	150.00	150.00	150.00	133.58	0
2023-09-22	150.00	150.00	150.00	150.00	133.58	0
2023-09-21	150.00	150.00	150.00	150.00	133.58	0
2023-09-20	150.00	150.00	150.00	150.00	133.58	0
2023-09-19	150.00	160.00	150.00	150.00	133.58	4,402
2023-09-18	150.00	150.00	133.03	150.00	133.58	2,875
2023-09-15	150.00	150.00	150.00	150.00	133.58	0
2023-09-14	150.00	150.00	150.00	150.00	133.58	0
2023-09-13	150.00	150.00	150.00	150.00	133.58	0
2023-09-12	150.00	150.00	133.00	150.00	133.58	3,000
2023-09-11	150.00	150.00	150.00	150.00	133.58	0
2023-09-08	150.00	150.00	138.00	150.00	133.58	9
2023-09-07	150.00	150.00	150.00	150.00	133.58	0
2023-09-06	150.00	150.00	150.00	150.00	133.58	0
2023-09-05	150.00	150.00	150.00	150.00	133.58	0
2023-09-04	150.00	150.00	150.00	150.00	133.58	0
2023-09-01	150.00	150.00	150.00	150.00	133.58	0
2023-08-31	150.00	150.00	150.00	150.00	133.58	0
2023-08-30	150.00	150.00	130.00	150.00	133.58	100
2023-08-29	150.00	150.00	150.00	150.00	133.58	0
2023-08-25	150.00	150.00	150.00	150.00	133.58	0
2023-08-24	150.00	150.00	150.00	150.00	133.58	0
2023-08-23	150.00	150.00	150.00	150.00	133.58	0
2023-08-22	150.00	150.00	150.00	150.00	133.58	0
2023-08-21	150.00	150.00	150.00	150.00	133.58	0
2023-08-18	150.00	150.00	130.00	150.00	133.58	11,750
2023-08-17	150.00	150.00	150.00	150.00	133.58	0
2023-08-16	150.00	150.00	150.00	150.00	133.58	0
2023-08-15	150.00	160.00	138.00	150.00	133.58	4,023
2023-08-14	150.00	161.20	130.00	150.00	133.58	2,434
2023-08-11	150.00	150.00	150.00	150.00	133.58	0
2023-08-10	150.00	150.00	150.00	150.00	133.58	0
2023-08-09	150.00	150.00	150.00	150.00	133.58	0
2023-08-08	150.00	150.00	150.00	150.00	133.58	0
2023-08-07	150.00	169.60	130.00	150.00	133.58	3,401
2023-08-04	150.00	169.00	150.00	150.00	133.58	1,800
2023-08-03	145.00	145.00	145.00	145.00	129.13	0
2023-08-02	145.00	169.00	145.00	145.00	129.13	200
2023-08-01	145.00	145.00	145.00	145.00	129.13	0
2023-07-31	145.00	145.00	145.00	145.00	129.13	0
2023-07-28	145.00	169.00	145.00	145.00	129.13	287
2023-07-27	145.00	145.00	145.00	145.00	129.13	0
2023-07-26	145.00	145.00	145.00	145.00	129.13	0
2023-07-25	145.00	145.00	145.00	145.00	129.13	0
2023-07-24	145.00	145.00	145.00	145.00	129.13	0
2023-07-21	145.00	169.50	145.00	145.00	129.13	200
2023-07-20	145.00	145.00	145.00	145.00	129.13	0
2023-07-19	145.00	145.00	122.50	145.00	129.13	14
2023-07-18	145.00	150.00	145.00	145.00	129.13	500
2023-07-17	145.00	145.00	145.00	145.00	129.13	0
2023-07-14	145.00	145.00	145.00	145.00	129.13	0
2023-07-13	145.00	145.00	145.00	145.00	129.13	0
2023-07-12	145.00	145.00	145.00	145.00	127.35	0
2023-07-11	145.00	145.00	145.00	145.00	127.35	0
2023-07-10	145.00	151.00	145.00	145.00	127.35	7,500
2023-07-07	145.00	145.00	145.00	145.00	127.35	0
2023-07-06	145.00	170.00	145.00	145.00	127.35	14
2023-07-05	145.00	145.00	145.00	145.00	127.35	0
2023-07-04	145.00	145.00	145.00	145.00	127.35	0
2023-07-03	145.00	145.00	145.00	145.00	127.35	0

← NewerPage 14 of 22 · 1,269 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.