Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0 |
| 2026-10-19 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 0 |
| 2026-10-16 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1,000 |
| 2026-10-15 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1,000 |
| 2026-10-14 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-13 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-12 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-09 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-08 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | 36 |
| 2026-10-07 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-06 | 295.00 | 295.00 | 289.36 | 295.00 | 295.00 | 625 |
| 2026-10-05 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-02 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-10-01 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-30 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2,000 |
| 2026-09-29 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-28 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-25 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-23 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-22 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-21 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-18 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-17 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 10 |
| 2026-09-16 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-14 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-11 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-10 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-09 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-08 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-07 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-04 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-09-03 | 305.00 | 305.00 | 298.00 | 305.00 | 305.00 | 40 |
| 2026-09-02 | 305.00 | 305.00 | 290.00 | 305.00 | 305.00 | 4,833 |
| 2026-09-01 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-08-28 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2026-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-21 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 280 |
| 2026-08-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-17 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 13 |
| 2026-08-14 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 4 |
| 2026-08-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-07 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 340 |
| 2026-08-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-04 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 2 |
| 2026-08-03 | 300.00 | 310.00 | 300.00 | 300.00 | 300.00 | 7 |
| 2026-07-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
Page 1 of 2 · 66 trading daysOlder →
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.