Heavitree Brewery A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	102.50	102.50	85.000	102.50	90.020	9,435
2023-03-30	110.00	110.00	110.00	110.00	96.607	0
2023-03-29	100.00	135.00	60.000	110.00	96.607	3,494
2023-03-28	100.00	100.00	100.00	100.00	87.825	0
2023-03-27	100.00	100.00	100.00	100.00	87.825	0
2023-03-24	100.00	100.00	100.00	100.00	87.825	0
2023-03-23	100.00	100.00	65.000	100.00	87.825	1,000
2023-03-22	100.00	100.00	100.00	100.00	87.825	0
2023-03-21	100.00	140.00	100.00	100.00	87.825	7
2023-03-20	100.00	100.00	100.00	100.00	87.825	0
2023-03-17	100.00	100.00	100.00	100.00	87.825	0
2023-03-16	100.00	100.00	65.000	100.00	87.825	518
2023-03-15	100.00	100.00	60.000	100.00	84.751	1
2023-03-14	100.00	100.00	100.00	100.00	84.751	0
2023-03-13	100.00	140.00	65.000	65.000	55.088	20,613
2023-03-10	100.00	100.00	100.00	100.00	84.751	0
2023-03-09	100.00	100.00	100.00	100.00	84.751	0
2023-03-08	100.00	100.00	100.00	100.00	84.751	0
2023-03-07	100.00	100.00	61.000	100.00	84.751	11,668
2023-03-06	100.00	100.00	100.00	100.00	84.751	0
2023-03-03	100.00	100.00	100.00	100.00	84.751	0
2023-03-02	100.00	100.00	100.00	100.00	84.751	0
2023-03-01	100.00	100.00	100.00	100.00	84.751	0
2023-02-28	100.00	100.00	100.00	100.00	84.751	0
2023-02-27	100.00	140.00	100.00	100.00	84.751	1,000
2023-02-24	100.00	100.00	100.00	100.00	84.751	0
2023-02-23	100.00	100.00	100.00	100.00	84.751	0
2023-02-22	100.00	100.00	100.00	100.00	84.751	0
2023-02-21	100.00	100.00	65.000	100.00	84.751	3,362
2023-02-20	140.00	140.00	140.00	140.00	118.65	0
2023-02-17	140.00	140.00	130.00	140.00	118.65	800
2023-02-16	140.00	160.00	140.00	140.00	118.65	2,800
2023-02-15	140.00	140.00	140.00	140.00	118.65	0
2023-02-14	140.00	140.00	140.00	140.00	118.65	0
2023-02-13	140.00	140.00	120.00	140.00	118.65	1,107
2023-02-10	140.00	140.00	140.00	140.00	118.65	0
2023-02-09	140.00	140.00	140.00	140.00	118.65	0
2023-02-08	140.00	140.00	140.00	140.00	118.65	0
2023-02-07	140.00	140.00	140.00	140.00	118.65	0
2023-02-06	140.00	140.00	140.00	140.00	118.65	0
2023-02-03	140.00	140.00	140.00	140.00	118.65	0
2023-02-02	140.00	140.00	140.00	140.00	118.65	0
2023-02-01	140.00	140.00	140.00	140.00	118.65	0
2023-01-31	140.00	140.00	140.00	140.00	118.65	0
2023-01-30	140.00	140.00	140.00	140.00	118.65	0
2023-01-27	140.00	140.00	140.00	140.00	118.65	0
2023-01-26	140.00	140.00	140.00	140.00	118.65	0
2023-01-25	140.00	140.00	140.00	140.00	118.65	0
2023-01-24	140.00	140.00	140.00	140.00	118.65	0
2023-01-23	140.00	140.00	140.00	140.00	118.65	0
2023-01-20	140.00	140.00	140.00	140.00	118.65	0
2023-01-19	140.00	140.00	140.00	140.00	118.65	0
2023-01-18	140.00	140.00	140.00	140.00	118.65	0
2023-01-17	140.00	140.00	120.00	140.00	118.65	5,050
2023-01-16	140.00	140.00	140.00	140.00	118.65	0
2023-01-13	140.00	140.00	140.00	140.00	118.65	0
2023-01-12	140.00	140.00	140.00	140.00	118.65	0
2023-01-11	140.00	140.00	140.00	140.00	118.65	0
2023-01-10	140.00	152.00	140.00	140.00	118.65	300
2023-01-09	140.00	140.00	140.00	140.00	118.65	0

← NewerPage 16 of 22 · 1,262 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.