Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-10 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-07 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-06 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-04 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-11-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-31 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-30 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-29 | 160.00 | 188.20 | 150.00 | 160.00 | 154.24 | 5,003 |
| 2025-10-28 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-27 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-24 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-23 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-22 | 160.00 | 170.00 | 160.00 | 160.00 | 154.24 | 4,000 |
| 2025-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-20 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-17 | 160.00 | 160.00 | 142.00 | 160.00 | 154.24 | 1,000 |
| 2025-10-16 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-15 | 160.00 | 190.00 | 160.00 | 160.00 | 154.24 | 200 |
| 2025-10-14 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-13 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-10 | 160.00 | 160.00 | 140.00 | 160.00 | 154.24 | 9,100 |
| 2025-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-08 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-07 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-06 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-10-01 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-30 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-29 | 160.00 | 188.80 | 135.00 | 160.00 | 154.24 | 289 |
| 2025-09-26 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-25 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-24 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-23 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-22 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-19 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-18 | 160.00 | 160.00 | 144.00 | 160.00 | 154.24 | 250 |
| 2025-09-17 | 160.00 | 160.00 | 142.00 | 160.00 | 154.24 | 125 |
| 2025-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-12 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-11 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-10 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-09 | 160.00 | 160.00 | 142.00 | 160.00 | 154.24 | 667 |
| 2025-09-08 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-05 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-04 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-03 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-02 | 160.00 | 160.00 | 160.00 | 160.00 | 154.24 | 0 |
| 2025-09-01 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-29 | 155.00 | 190.00 | 155.00 | 155.00 | 149.42 | 80 |
| 2025-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-27 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-26 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-22 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-21 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-20 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-19 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 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.