Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-30 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-29 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-28 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-27 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-23 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-22 | 290.00 | 314.50 | 290.00 | 290.00 | 273.43 | 24 |
| 2024-08-21 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-20 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-19 | 290.00 | 290.00 | 255.00 | 290.00 | 273.43 | 286 |
| 2024-08-16 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-15 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-14 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-13 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-12 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-08 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-07 | 290.00 | 290.00 | 250.00 | 290.00 | 273.43 | 986 |
| 2024-08-06 | 290.00 | 290.00 | 290.00 | 290.00 | 273.43 | 0 |
| 2024-08-05 | 265.00 | 299.30 | 265.00 | 265.00 | 249.86 | 12 |
| 2024-08-02 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-08-01 | 265.00 | 300.00 | 265.00 | 265.00 | 249.86 | 1 |
| 2024-07-31 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-30 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-29 | 265.00 | 295.00 | 265.00 | 265.00 | 249.86 | 673 |
| 2024-07-26 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-25 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-24 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-23 | 265.00 | 287.00 | 265.00 | 265.00 | 249.86 | 1,706 |
| 2024-07-22 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-19 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-18 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-17 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-16 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-15 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-12 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-11 | 265.00 | 265.00 | 265.00 | 265.00 | 249.86 | 0 |
| 2024-07-10 | 265.00 | 265.00 | 264.00 | 265.00 | 247.74 | 1 |
| 2024-07-09 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-07-08 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-07-05 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-07-04 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-07-03 | 265.00 | 287.50 | 265.00 | 265.00 | 247.74 | 173 |
| 2024-07-02 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-07-01 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-28 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-27 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-26 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-25 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-24 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-21 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-20 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-19 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-18 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-17 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-14 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-13 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-12 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-11 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 0 |
| 2024-06-10 | 265.00 | 265.00 | 265.00 | 265.00 | 247.74 | 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.