Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-27 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-26 | 290.00 | 290.00 | 274.00 | 290.00 | 265.81 | 15 |
| 2023-06-23 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-21 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-20 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-19 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-16 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-15 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-14 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-13 | 290.00 | 290.00 | 250.00 | 290.00 | 265.81 | 1,750 |
| 2023-06-12 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-09 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-08 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-07 | 290.00 | 330.00 | 290.00 | 290.00 | 265.81 | 286 |
| 2023-06-06 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-05 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-02 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-06-01 | 290.00 | 330.00 | 290.00 | 290.00 | 265.81 | 27 |
| 2023-05-31 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-30 | 290.00 | 290.00 | 250.00 | 290.00 | 265.81 | 1,047 |
| 2023-05-26 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-25 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-24 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-23 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-22 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-19 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-18 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-17 | 290.00 | 330.00 | 290.00 | 290.00 | 265.81 | 240 |
| 2023-05-16 | 290.00 | 310.00 | 250.00 | 290.00 | 265.81 | 40,000 |
| 2023-05-15 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-12 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-11 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-10 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-09 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-05 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-04 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-03 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-05-02 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-28 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-27 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-26 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-25 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-24 | 290.00 | 328.40 | 290.00 | 290.00 | 265.81 | 16 |
| 2023-04-21 | 290.00 | 290.00 | 250.00 | 290.00 | 265.81 | 1,700 |
| 2023-04-20 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-19 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-18 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-17 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-14 | 290.00 | 330.00 | 290.00 | 290.00 | 265.81 | 5 |
| 2023-04-13 | 290.00 | 320.00 | 290.00 | 290.00 | 265.81 | 144 |
| 2023-04-12 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-11 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-06 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-05 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-04 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-04-03 | 290.00 | 290.00 | 290.00 | 290.00 | 265.81 | 0 |
| 2023-03-31 | 290.00 | 290.00 | 250.00 | 290.00 | 265.81 | 2,226 |
| 2023-03-30 | 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.