Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-07-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-15 | 290.00 | 290.60 | 289.44 | 290.00 | 262.60 | 5,430 |
| 2022-06-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-06-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-13 | 290.00 | 325.00 | 290.00 | 290.00 | 262.60 | 1,000 |
| 2022-05-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 12,500 |
| 2022-05-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-05-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-14 | 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.