Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-21 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-20 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-16 | 155.00 | 155.00 | 132.20 | 155.00 | 146.77 | 413 |
| 2025-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-14 | 155.00 | 189.30 | 155.00 | 155.00 | 146.77 | 161 |
| 2025-05-13 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-12 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-09 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-08 | 155.00 | 155.00 | 130.00 | 155.00 | 146.77 | 16,513 |
| 2025-05-07 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-06 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-02 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-05-01 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-30 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-29 | 155.00 | 189.30 | 155.00 | 155.00 | 146.77 | 19 |
| 2025-04-28 | 155.00 | 187.50 | 155.00 | 155.00 | 146.77 | 218 |
| 2025-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-24 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-23 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-22 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-17 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-16 | 155.00 | 155.00 | 120.00 | 155.00 | 146.77 | 4,800 |
| 2025-04-15 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-14 | 155.00 | 155.00 | 120.50 | 155.00 | 146.77 | 2,715 |
| 2025-04-11 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-09 | 155.00 | 155.00 | 155.00 | 155.00 | 146.77 | 0 |
| 2025-04-08 | 155.00 | 155.00 | 120.00 | 155.00 | 146.77 | 8,943 |
| 2025-04-07 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-04-04 | 165.00 | 165.00 | 130.00 | 165.00 | 156.24 | 200 |
| 2025-04-03 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-04-02 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-04-01 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-31 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-28 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-27 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-26 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-25 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-24 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-21 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-20 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-19 | 165.00 | 175.00 | 165.00 | 165.00 | 156.24 | 7,500 |
| 2025-03-18 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-17 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-14 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-13 | 165.00 | 165.00 | 165.00 | 165.00 | 156.24 | 0 |
| 2025-03-12 | 165.00 | 165.00 | 165.00 | 165.00 | 152.59 | 0 |
| 2025-03-11 | 165.00 | 165.00 | 165.00 | 165.00 | 152.59 | 0 |
| 2025-03-10 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-03-06 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-03-05 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-03-04 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-03-03 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-28 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-27 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-26 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 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.