Heavitree Brewery A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	184.00	184.00	184.00	184.00	155.94	0
2022-07-14	184.00	184.00	184.00	184.00	155.94	0
2022-07-13	184.00	184.00	184.00	184.00	155.94	0
2022-07-12	184.00	184.00	184.00	184.00	155.94	0
2022-07-11	184.00	184.00	184.00	184.00	155.94	0
2022-07-08	184.00	184.00	184.00	184.00	155.94	0
2022-07-07	184.00	184.00	184.00	184.00	155.94	0
2022-07-06	184.00	184.00	184.00	184.00	155.94	0
2022-07-05	184.00	184.00	184.00	184.00	155.94	0
2022-07-04	184.00	184.00	150.00	184.00	155.94	15,500
2022-07-01	184.00	184.00	184.00	184.00	155.94	0
2022-06-30	184.00	184.00	184.00	184.00	155.94	0
2022-06-29	184.00	184.00	184.00	184.00	155.94	0
2022-06-28	184.00	204.40	184.00	184.00	155.94	286
2022-06-27	184.00	184.00	184.00	184.00	155.94	0
2022-06-24	184.00	184.00	184.00	184.00	155.94	0
2022-06-23	184.00	184.00	184.00	184.00	155.94	0
2022-06-22	184.00	184.00	184.00	184.00	155.94	0
2022-06-21	184.00	184.00	184.00	184.00	155.94	0
2022-06-20	184.00	184.00	184.00	184.00	155.94	0
2022-06-17	184.00	184.00	184.00	184.00	155.94	0
2022-06-16	184.00	184.00	184.00	184.00	155.94	0
2022-06-15	184.00	184.00	150.50	184.00	155.94	832
2022-06-14	185.00	185.00	185.00	185.00	156.79	0
2022-06-13	185.00	185.00	185.00	185.00	156.79	0
2022-06-10	185.00	185.00	185.00	185.00	156.79	0
2022-06-09	185.00	185.00	185.00	185.00	156.79	0
2022-06-08	185.00	185.00	185.00	185.00	156.79	0
2022-06-07	185.00	185.00	185.00	185.00	156.79	0
2022-06-06	185.00	185.00	185.00	185.00	156.79	0
2022-06-01	185.00	185.00	185.00	185.00	156.79	0
2022-05-31	185.00	185.00	185.00	185.00	156.79	0
2022-05-30	185.00	185.00	185.00	185.00	156.79	0
2022-05-27	185.00	185.00	185.00	185.00	156.79	0
2022-05-26	185.00	185.00	185.00	185.00	156.79	0
2022-05-25	185.00	185.00	185.00	185.00	156.79	0
2022-05-24	185.00	185.00	185.00	185.00	156.79	0
2022-05-23	185.00	185.00	185.00	185.00	156.79	0
2022-05-20	185.00	185.00	185.00	185.00	156.79	0
2022-05-19	185.00	185.00	185.00	185.00	156.79	0
2022-05-18	185.00	185.00	185.00	185.00	156.79	0
2022-05-17	185.00	185.00	185.00	185.00	156.79	0
2022-05-16	185.00	185.00	130.00	185.00	156.79	880
2022-05-13	185.00	185.00	185.00	185.00	156.79	0
2022-05-12	180.00	180.00	180.00	180.00	152.55	0
2022-05-11	165.00	180.00	165.00	180.00	152.55	55,350
2022-05-10	165.00	165.00	165.00	165.00	139.84	0
2022-05-09	165.00	165.00	165.00	165.00	139.84	0
2022-05-06	170.00	170.00	170.00	170.00	144.08	0
2022-05-05	170.00	170.00	170.00	170.00	144.08	0
2022-05-04	170.00	170.00	170.00	170.00	144.08	0
2022-05-03	170.00	170.00	170.00	170.00	144.08	0
2022-04-29	170.00	170.00	170.00	170.00	144.08	0
2022-04-28	170.00	170.00	170.00	170.00	144.08	0
2022-04-27	170.00	170.00	131.00	170.00	144.08	3,500
2022-04-26	180.00	180.00	180.00	180.00	152.55	0
2022-04-25	180.00	180.00	180.00	180.00	152.55	0
2022-04-22	180.00	180.00	180.00	180.00	152.55	0
2022-04-21	180.00	180.00	180.00	180.00	152.55	0
2022-04-20	180.00	180.00	180.00	180.00	152.55	0

← NewerPage 19 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.