Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2023-01-03 | 290.00 | 320.00 | 290.00 | 290.00 | 262.60 | 205 |
| 2022-12-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-16 | 290.00 | 320.00 | 290.00 | 290.00 | 262.60 | 8 |
| 2022-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-12 | 290.00 | 290.00 | 270.00 | 290.00 | 262.60 | 4,821 |
| 2022-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-12-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 1,000 |
| 2022-11-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-11-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-12 | 290.00 | 328.50 | 290.00 | 290.00 | 262.60 | 2,000 |
| 2022-10-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 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.