Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-04 | 160.00 | 160.00 | 135.00 | 160.00 | 154.24 | 20,467 |
| 2026-02-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-02-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-30 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-29 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-28 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-27 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-26 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-23 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-22 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-21 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-20 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-19 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-16 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-14 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-13 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-12 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-09 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-08 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-07 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-06 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2026-01-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-31 | 160.00 | 160.00 | 130.00 | 160.00 | 154.24 | 10,430 |
| 2025-12-30 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-29 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-24 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-23 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-22 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-18 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-17 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-15 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-12 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-11 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-10 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-09 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-08 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-04 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-12-01 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-28 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-27 | 160.00 | 188.80 | 160.00 | 160.00 | 154.24 | 10 |
| 2025-11-26 | 160.00 | 160.00 | 131.25 | 160.00 | 154.24 | 125 |
| 2025-11-25 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-24 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-21 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-20 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-19 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-18 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-17 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-14 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-13 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-12 | 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.