Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 8 |
| 2022-04-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-04-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-03-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 21 |
| 2022-02-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-04 | 290.00 | 328.50 | 250.50 | 290.00 | 262.60 | 1,528 |
| 2022-02-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-02-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 10 |
| 2022-01-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-20 | 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.