Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-10-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-28 | 290.00 | 305.00 | 290.00 | 290.00 | 262.60 | 73 |
| 2022-09-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-22 | 290.00 | 305.00 | 290.00 | 290.00 | 262.60 | 8 |
| 2022-09-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-09-01 | 290.00 | 305.00 | 290.00 | 290.00 | 262.60 | 7 |
| 2022-08-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-08-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-22 | 290.00 | 305.00 | 290.00 | 290.00 | 262.60 | 757 |
| 2022-07-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-14 | 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.