Heavitree Brewery A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	145.00	190.00	145.00	145.00	127.35	1,572
2023-06-29	145.00	145.00	145.00	145.00	127.35	0
2023-06-28	145.00	145.00	145.00	145.00	127.35	0
2023-06-27	145.00	145.00	145.00	145.00	127.35	0
2023-06-26	145.00	159.00	145.00	145.00	127.35	2,495
2023-06-23	145.00	145.00	145.00	145.00	127.35	0
2023-06-22	145.00	145.00	145.00	145.00	127.35	0
2023-06-21	145.00	145.00	145.00	145.00	127.35	0
2023-06-20	145.00	145.00	145.00	145.00	127.35	0
2023-06-19	145.00	145.00	145.00	145.00	127.35	0
2023-06-16	145.00	145.00	145.00	145.00	127.35	0
2023-06-15	145.00	145.00	145.00	145.00	127.35	0
2023-06-14	145.00	145.00	120.00	145.00	127.35	2,500
2023-06-13	145.00	145.00	145.00	145.00	127.35	0
2023-06-12	145.00	145.00	145.00	145.00	127.35	0
2023-06-09	145.00	145.00	145.00	145.00	127.35	0
2023-06-08	145.00	145.00	145.00	145.00	127.35	0
2023-06-07	145.00	160.00	145.00	145.00	127.35	929
2023-06-06	135.00	135.00	135.00	135.00	118.56	0
2023-06-05	135.00	135.00	135.00	135.00	118.56	0
2023-06-02	135.00	135.00	135.00	135.00	118.56	0
2023-06-01	135.00	135.00	135.00	135.00	118.56	0
2023-05-31	135.00	135.00	135.00	135.00	118.56	0
2023-05-30	130.00	135.00	130.00	135.00	118.56	200
2023-05-26	110.00	110.00	110.00	110.00	96.607	0
2023-05-25	110.00	110.00	110.00	110.00	96.607	0
2023-05-24	110.00	110.00	110.00	110.00	96.607	0
2023-05-23	110.00	110.00	110.00	110.00	96.607	0
2023-05-22	110.00	130.00	110.00	110.00	96.607	325
2023-05-19	110.00	110.00	110.00	110.00	96.607	0
2023-05-18	110.00	110.00	110.00	110.00	96.607	0
2023-05-17	110.00	110.00	110.00	110.00	96.607	0
2023-05-16	110.00	110.00	110.00	110.00	96.607	0
2023-05-15	110.00	110.00	110.00	110.00	96.607	0
2023-05-12	110.00	110.00	110.00	110.00	96.607	0
2023-05-11	110.00	110.00	110.00	110.00	96.607	0
2023-05-10	110.00	110.00	110.00	110.00	96.607	0
2023-05-09	110.00	110.00	100.00	110.00	96.607	500
2023-05-05	110.00	110.00	110.00	110.00	96.607	0
2023-05-04	110.00	110.00	110.00	110.00	96.607	0
2023-05-03	110.00	110.00	110.00	110.00	96.607	0
2023-05-02	110.00	130.00	90.000	110.00	96.607	5,000
2023-04-28	110.00	110.00	110.00	110.00	96.607	0
2023-04-27	110.00	110.00	110.00	110.00	96.607	0
2023-04-26	110.00	110.00	110.00	110.00	96.607	0
2023-04-25	110.00	110.00	110.00	110.00	96.607	0
2023-04-24	110.00	130.00	100.00	110.00	96.607	853
2023-04-21	110.00	110.00	110.00	110.00	96.607	0
2023-04-20	110.00	110.00	110.00	110.00	96.607	0
2023-04-19	110.00	110.00	110.00	110.00	96.607	0
2023-04-18	110.00	110.00	110.00	110.00	96.607	0
2023-04-17	110.00	110.00	110.00	110.00	96.607	0
2023-04-14	110.00	126.00	110.00	110.00	96.607	166
2023-04-13	102.50	102.50	102.50	102.50	90.020	0
2023-04-12	132.00	132.00	132.00	132.00	115.93	1,999
2023-04-11	102.50	102.50	102.50	102.50	90.020	0
2023-04-06	102.50	102.50	102.50	102.50	90.020	0
2023-04-05	102.50	102.50	102.50	102.50	90.020	0
2023-04-04	102.50	102.50	102.50	102.50	90.020	0
2023-04-03	102.50	102.50	102.50	102.50	90.020	0

← NewerPage 15 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.