Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-15 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-14 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-13 | 155.00 | 190.00 | 155.00 | 155.00 | 149.42 | 131 |
| 2025-08-12 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-11 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-08 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-07 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-06 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-08-05 | 155.00 | 190.00 | 155.00 | 155.00 | 149.42 | 13 |
| 2025-08-04 | 155.00 | 190.00 | 125.00 | 155.00 | 149.42 | 4,157 |
| 2025-08-01 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-31 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-30 | 155.00 | 155.00 | 130.60 | 155.00 | 149.42 | 375 |
| 2025-07-29 | 155.00 | 189.30 | 155.00 | 155.00 | 149.42 | 2 |
| 2025-07-28 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-25 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-24 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-23 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-22 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-21 | 155.00 | 189.30 | 155.00 | 155.00 | 149.42 | 200 |
| 2025-07-18 | 155.00 | 155.00 | 135.00 | 155.00 | 149.42 | 2,000 |
| 2025-07-17 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-16 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-15 | 155.00 | 168.00 | 130.00 | 155.00 | 149.42 | 10,620 |
| 2025-07-14 | 155.00 | 155.00 | 125.25 | 155.00 | 149.42 | 622 |
| 2025-07-11 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 149.42 | 0 |
| 2025-07-09 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-08 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-07 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-04 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-03 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-02 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-07-01 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-30 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-27 | 155.00 | 189.30 | 155.00 | 155.00 | 146.77 | 2 |
| 2025-06-26 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-25 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-24 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-23 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-20 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-19 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-18 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-17 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-16 | 155.00 | 155.00 | 130.00 | 155.00 | 146.77 | 250 |
| 2025-06-13 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-12 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-11 | 155.00 | 155.00 | 132.20 | 155.00 | 146.77 | 1,144 |
| 2025-06-10 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-09 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-06 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-05 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-04 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-03 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-30 | 155.00 | 188.00 | 155.00 | 155.00 | 146.77 | 2 |
| 2025-05-29 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-28 | 155.00 | 155.00 | 130.00 | 155.00 | 146.77 | 9,000 |
| 2025-05-27 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 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.