Heavitree Brewery A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	180.00	180.00	180.00	180.00	152.55	0
2022-04-14	180.00	180.00	180.00	180.00	152.55	0
2022-04-13	180.00	180.00	180.00	180.00	152.55	0
2022-04-12	180.00	180.00	180.00	180.00	152.55	0
2022-04-11	180.00	180.00	180.00	180.00	152.55	0
2022-04-08	180.00	180.00	180.00	180.00	152.55	0
2022-04-07	180.00	180.00	135.00	180.00	152.55	715
2022-04-06	185.00	185.00	185.00	185.00	156.79	0
2022-04-05	185.00	185.00	185.00	185.00	156.79	0
2022-04-04	185.00	185.00	185.00	185.00	156.79	0
2022-04-01	185.00	185.00	185.00	185.00	156.79	0
2022-03-31	185.00	185.00	185.00	185.00	156.79	0
2022-03-30	185.00	185.00	185.00	185.00	156.79	0
2022-03-29	185.00	185.00	185.00	185.00	156.79	0
2022-03-28	185.00	185.00	185.00	185.00	156.79	0
2022-03-25	185.00	185.00	185.00	185.00	156.79	0
2022-03-24	185.00	185.00	185.00	185.00	156.79	0
2022-03-23	185.00	185.00	185.00	185.00	156.79	0
2022-03-22	185.00	185.00	185.00	185.00	156.79	0
2022-03-21	185.00	185.00	185.00	185.00	156.79	0
2022-03-18	185.00	185.00	185.00	185.00	156.79	0
2022-03-17	185.00	185.00	155.00	185.00	156.79	4,500
2022-03-16	185.00	185.00	185.00	185.00	156.79	0
2022-03-15	185.00	185.00	185.00	185.00	156.79	0
2022-03-14	185.00	185.00	185.00	185.00	156.79	0
2022-03-11	185.00	185.00	185.00	185.00	156.79	0
2022-03-10	185.00	185.00	185.00	185.00	156.79	0
2022-03-09	185.00	185.00	185.00	185.00	156.79	0
2022-03-08	185.00	185.00	185.00	185.00	156.79	0
2022-03-07	185.00	185.00	185.00	185.00	156.79	0
2022-03-04	185.00	185.00	185.00	185.00	156.79	0
2022-03-03	185.00	185.00	185.00	185.00	156.79	0
2022-03-02	185.00	185.00	185.00	185.00	156.79	0
2022-03-01	185.00	185.00	185.00	185.00	156.79	0
2022-02-28	185.00	185.00	185.00	185.00	156.79	0
2022-02-25	185.00	185.00	185.00	185.00	156.79	0
2022-02-24	185.00	185.00	185.00	185.00	156.79	0
2022-02-23	185.00	185.00	185.00	185.00	156.79	0
2022-02-22	185.00	185.00	185.00	185.00	156.79	0
2022-02-21	200.00	200.00	200.00	200.00	169.50	0
2022-02-18	200.00	200.00	200.00	200.00	169.50	0
2022-02-17	200.00	200.00	200.00	200.00	169.50	0
2022-02-16	200.00	200.00	200.00	200.00	169.50	0
2022-02-15	200.00	200.00	200.00	200.00	169.50	0
2022-02-14	200.00	200.00	200.00	200.00	169.50	0
2022-02-11	200.00	200.00	200.00	200.00	169.50	0
2022-02-10	200.00	200.00	200.00	200.00	169.50	0
2022-02-09	200.00	200.00	200.00	200.00	169.50	0
2022-02-08	200.00	200.00	200.00	200.00	169.50	0
2022-02-07	200.00	200.00	200.00	200.00	169.50	0
2022-02-04	200.00	200.00	200.00	200.00	169.50	0
2022-02-03	200.00	200.00	200.00	200.00	169.50	0
2022-02-02	200.00	200.00	192.00	200.00	169.50	500
2022-02-01	200.00	200.00	200.00	200.00	169.50	0
2022-01-31	200.00	200.00	200.00	200.00	169.50	0
2022-01-28	200.00	200.00	200.00	200.00	169.50	0
2022-01-27	200.00	200.00	200.00	200.00	169.50	0
2022-01-26	200.00	200.00	200.00	200.00	169.50	0
2022-01-25	200.00	200.00	200.00	200.00	169.50	0
2022-01-24	200.00	200.00	155.00	200.00	169.50	1,250

← NewerPage 20 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.