Heavitree Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-27 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-26 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-25 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-22 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-21 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-20 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-19 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-18 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-15 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-14 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-13 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-12 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-11 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-08 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-06 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-05 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-04 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-11-01 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-31 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-30 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-29 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-28 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-25 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-24 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-23 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-22 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-21 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-18 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-17 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-16 | 175.00 | 175.00 | 150.00 | 175.00 | 161.84 | 16,333 |
| 2024-10-15 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-14 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-11 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-10 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-09 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-08 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-07 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-04 | 175.00 | 175.00 | 153.00 | 175.00 | 161.84 | 7 |
| 2024-10-03 | 175.00 | 175.00 | 175.00 | 175.00 | 161.84 | 0 |
| 2024-10-02 | 176.00 | 176.00 | 175.00 | 175.00 | 161.84 | 11,700 |
| 2024-10-01 | 180.00 | 180.00 | 180.00 | 180.00 | 166.47 | 0 |
| 2024-09-30 | 180.00 | 180.00 | 150.70 | 180.00 | 166.47 | 2,000 |
| 2024-09-27 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-26 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-25 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-24 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-23 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-20 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-19 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-18 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-17 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-16 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-13 | 185.00 | 219.30 | 185.00 | 185.00 | 171.09 | 35 |
| 2024-09-12 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-11 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-10 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-09 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 0 |
| 2024-09-06 | 185.00 | 185.00 | 185.00 | 185.00 | 171.09 | 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.