Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-24 | 175.00 | 195.00 | 175.00 | 175.00 | 161.84 | 505 |
| 2025-02-21 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-20 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-19 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-18 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-17 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-14 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-13 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-12 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-11 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-10 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-06 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-05 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-04 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-02-03 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-31 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-30 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-29 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-28 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-27 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-24 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-23 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-22 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-21 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-20 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-17 | 175.00 | 175.00 | 172.00 | 175.00 | 161.84 | 413 |
| 2025-01-16 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-15 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-14 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-13 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-10 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-09 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-08 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-06 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-03 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2025-01-02 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-31 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-30 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-24 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-23 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-20 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-19 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-18 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-17 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-16 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-13 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-12 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-11 | 175.00 | 175.00 | 150.50 | 175.00 | 161.84 | 341 |
| 2024-12-10 | 175.00 | 175.00 | 168.00 | 175.00 | 161.84 | 13,750 |
| 2024-12-09 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-06 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-05 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-04 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-03 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-12-02 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-29 | 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.