Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-05 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-05-01 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-04-30 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | 0 |
| 2026-04-29 | 190.00 | 230.00 | 190.00 | 190.00 | 187.68 | 64 |
| 2026-04-28 | 190.00 | 190.00 | 157.00 | 190.00 | 187.68 | 11,500 |
| 2026-04-27 | 175.00 | 195.00 | 156.25 | 190.00 | 187.68 | 295 |
| 2026-04-24 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-23 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-22 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-21 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-20 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-17 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-16 | 175.00 | 195.00 | 175.00 | 175.00 | 172.86 | 212 |
| 2026-04-15 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-14 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-13 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-10 | 175.00 | 180.00 | 175.00 | 175.00 | 172.86 | 2,500 |
| 2026-04-09 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-08 | 180.00 | 188.75 | 175.00 | 175.00 | 172.86 | 313 |
| 2026-04-07 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-02 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-04-01 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 0 |
| 2026-03-31 | 175.00 | 175.00 | 150.50 | 175.00 | 172.86 | 1,875 |
| 2026-03-30 | 175.00 | 175.00 | 175.00 | 175.00 | 172.86 | 1,500 |
| 2026-03-27 | 175.00 | 190.00 | 175.00 | 175.00 | 172.86 | 52 |
| 2026-03-26 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-25 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-24 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-23 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-20 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-19 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-18 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 2,500 |
| 2026-03-17 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 158,750 |
| 2026-03-16 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-13 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-12 | 160.00 | 160.00 | 160.00 | 160.00 | 158.04 | 0 |
| 2026-03-11 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-10 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-09 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-06 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-04 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-03-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-27 | 160.00 | 190.00 | 160.00 | 160.00 | 154.24 | 374 |
| 2026-02-26 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-25 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-24 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-23 | 160.00 | 160.00 | 133.00 | 160.00 | 154.24 | 700 |
| 2026-02-20 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-19 | 160.00 | 178.00 | 160.00 | 160.00 | 154.24 | 1,250 |
| 2026-02-18 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-16 | 160.00 | 160.00 | 130.00 | 160.00 | 154.24 | 1,232 |
| 2026-02-13 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-12 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-11 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-10 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-09 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
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.