Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-22 | 300.00 | 300.00 | 294.40 | 300.00 | 300.00 | 1 |
| 2026-07-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-07-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-17 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-07-14 | 290.00 | 290.00 | 281.00 | 290.00 | 290.00 | 50 |
| 2026-07-13 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 600 |
| 2026-07-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-03 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-07-01 | 270.00 | 280.00 | 270.00 | 270.00 | 267.25 | 95 |
| 2026-06-30 | 230.00 | 265.00 | 230.00 | 265.00 | 262.30 | 820 |
| 2026-06-29 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-26 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-25 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-24 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-23 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-22 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-19 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-18 | 220.00 | 220.00 | 215.50 | 220.00 | 217.76 | 7,607 |
| 2026-06-17 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-16 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-15 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-12 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-11 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-10 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-09 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-08 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-05 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-04 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 600 |
| 2026-06-03 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-02 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-06-01 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-29 | 220.00 | 220.00 | 215.50 | 220.00 | 217.76 | 57 |
| 2026-05-28 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-27 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-26 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 300 |
| 2026-05-22 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 91 |
| 2026-05-21 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-20 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-19 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 42 |
| 2026-05-18 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-15 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 9 |
| 2026-05-14 | 220.00 | 230.00 | 220.00 | 220.00 | 217.76 | 360 |
| 2026-05-13 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-12 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-11 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-08 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-07 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-06 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-05 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 0 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | 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.