Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-16 | 225.00 | 225.00 | 201.00 | 225.00 | 225.00 | 64 |
| 2026-07-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-07-03 | 225.00 | 238.00 | 225.00 | 225.00 | 225.00 | 206 |
| 2026-07-02 | 225.00 | 225.00 | 200.00 | 225.00 | 225.00 | 800 |
| 2026-07-01 | 225.00 | 244.00 | 205.00 | 225.00 | 222.25 | 3,008 |
| 2026-06-30 | 225.00 | 225.00 | 225.00 | 225.00 | 222.25 | 0 |
| 2026-06-29 | 205.00 | 219.00 | 205.00 | 205.00 | 202.49 | 55 |
| 2026-06-26 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-25 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-24 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-23 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-22 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-19 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-18 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-17 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-16 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-15 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-12 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-11 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-10 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-09 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-08 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-05 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-04 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-03 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-02 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-06-01 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-05-29 | 205.00 | 216.00 | 205.00 | 205.00 | 202.49 | 94 |
| 2026-05-28 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-05-27 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-05-26 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-05-22 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | 0 |
| 2026-05-21 | 225.00 | 240.00 | 201.00 | 205.00 | 202.49 | 10,944 |
| 2026-05-20 | 225.00 | 225.00 | 220.00 | 225.00 | 222.25 | 1,725 |
| 2026-05-19 | 200.00 | 230.00 | 200.00 | 225.00 | 222.25 | 800 |
| 2026-05-18 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-15 | 190.00 | 230.00 | 190.00 | 190.00 | 187.68 | 67 |
| 2026-05-14 | 190.00 | 230.00 | 190.00 | 190.00 | 187.68 | 73 |
| 2026-05-13 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-12 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-11 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-08 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-07 | 190.00 | 230.00 | 190.00 | 190.00 | 187.68 | 275 |
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.