Heavitree Brewery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	275.00	275.00	275.00	275.00	253.81	0
2023-12-12	275.00	275.00	230.00	275.00	253.81	223
2023-12-11	275.00	275.00	275.00	275.00	253.81	0
2023-12-08	275.00	275.00	275.00	275.00	253.81	0
2023-12-07	275.00	275.00	275.00	275.00	253.81	0
2023-12-06	275.00	275.00	275.00	275.00	253.81	0
2023-12-05	275.00	275.00	275.00	275.00	253.81	0
2023-12-04	275.00	275.00	275.00	275.00	253.81	0
2023-12-01	275.00	275.00	275.00	275.00	253.81	0
2023-11-30	275.00	275.00	275.00	275.00	253.81	0
2023-11-29	275.00	275.00	275.00	275.00	253.81	0
2023-11-28	275.00	275.00	260.00	275.00	253.81	406
2023-11-27	285.00	285.00	285.00	285.00	263.04	0
2023-11-24	285.00	285.00	285.00	285.00	263.04	0
2023-11-23	285.00	285.00	285.00	285.00	263.04	2,000
2023-11-22	285.00	285.00	285.00	285.00	263.04	0
2023-11-21	285.00	285.00	285.00	285.00	263.04	0
2023-11-20	285.00	285.00	285.00	285.00	263.04	0
2023-11-17	285.00	285.00	285.00	285.00	263.04	0
2023-11-16	285.00	285.00	285.00	285.00	263.04	0
2023-11-15	285.00	285.00	285.00	285.00	263.04	0
2023-11-14	285.00	285.00	285.00	285.00	263.04	0
2023-11-13	285.00	285.00	285.00	285.00	263.04	0
2023-11-10	285.00	285.00	260.00	285.00	263.04	258
2023-11-09	285.00	285.00	285.00	285.00	263.04	0
2023-11-08	285.00	285.00	285.00	285.00	263.04	0
2023-11-07	285.00	285.00	285.00	285.00	263.04	0
2023-11-06	285.00	285.00	285.00	285.00	263.04	0
2023-11-03	285.00	285.00	285.00	285.00	263.04	0
2023-11-02	285.00	285.00	285.00	285.00	263.04	0
2023-11-01	285.00	285.00	285.00	285.00	263.04	0
2023-10-31	285.00	285.00	285.00	285.00	263.04	0
2023-10-30	285.00	285.00	285.00	285.00	263.04	0
2023-10-27	285.00	285.00	285.00	285.00	263.04	0
2023-10-26	285.00	285.00	285.00	285.00	263.04	0
2023-10-25	285.00	285.00	285.00	285.00	263.04	0
2023-10-24	285.00	285.00	285.00	285.00	263.04	0
2023-10-23	290.00	325.00	285.00	285.00	263.04	22
2023-10-20	290.00	290.00	290.00	290.00	267.66	0
2023-10-19	290.00	290.00	290.00	290.00	267.66	0
2023-10-18	290.00	290.00	290.00	290.00	267.66	0
2023-10-17	290.00	290.00	290.00	290.00	267.66	0
2023-10-16	290.00	290.00	290.00	290.00	267.66	0
2023-10-13	290.00	290.00	290.00	290.00	267.66	174
2023-10-12	290.00	290.00	290.00	290.00	267.66	0
2023-10-11	290.00	290.00	290.00	290.00	267.66	0
2023-10-10	290.00	290.00	290.00	290.00	267.66	0
2023-10-09	290.00	290.00	290.00	290.00	267.66	0
2023-10-06	290.00	290.00	290.00	290.00	267.66	0
2023-10-05	290.00	290.00	290.00	290.00	267.66	0
2023-10-04	290.00	290.00	290.00	290.00	267.66	0
2023-10-03	290.00	290.00	290.00	290.00	267.66	0
2023-10-02	290.00	290.00	290.00	290.00	267.66	0
2023-09-29	290.00	290.00	290.00	290.00	267.66	0
2023-09-28	290.00	290.00	290.00	290.00	267.66	0
2023-09-27	290.00	290.00	290.00	290.00	267.66	0
2023-09-26	290.00	290.00	290.00	290.00	267.66	0
2023-09-25	290.00	290.00	290.00	290.00	267.66	0
2023-09-22	290.00	290.00	290.00	290.00	267.66	0
2023-09-21	290.00	290.00	290.00	290.00	267.66	0

← NewerPage 13 of 22 · 1,262 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.