Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-18 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-14 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-13 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-12 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-11 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-08 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-07 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-06 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-04 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-09-01 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-31 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-30 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-29 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-25 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-24 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-23 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-22 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-21 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-17 | 290.00 | 290.00 | 260.00 | 290.00 | 267.66 | 236 |
| 2023-08-16 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-15 | 290.00 | 290.00 | 250.00 | 290.00 | 267.66 | 717 |
| 2023-08-14 | 290.00 | 330.00 | 290.00 | 290.00 | 267.66 | 29 |
| 2023-08-11 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-10 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-08 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-07 | 290.00 | 330.00 | 290.00 | 290.00 | 267.66 | 13 |
| 2023-08-04 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-03 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-02 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-08-01 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-31 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-27 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-26 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-25 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-24 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-21 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-20 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-19 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-18 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-17 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-14 | 290.00 | 290.00 | 290.00 | 290.00 | 267.66 | 0 |
| 2023-07-13 | 290.00 | 330.00 | 290.00 | 290.00 | 267.66 | 44 |
| 2023-07-12 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-11 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-10 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-07 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-06 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-05 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-04 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-07-03 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-30 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-29 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 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.