Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2022-01-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-31 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-21 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-20 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-14 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-13 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-07 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-06 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-12-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-30 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-26 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-25 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-24 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-23 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-22 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-19 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-18 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-17 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-16 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-15 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-12 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-11 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-10 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 18 |
| 2021-11-09 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-08 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-05 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-04 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-03 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-02 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-11-01 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-10-29 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-10-28 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-10-27 | 290.00 | 290.00 | 290.00 | 290.00 | 262.60 | 0 |
| 2021-10-26 | 300.00 | 300.00 | 290.00 | 290.00 | 262.60 | 17 |
| 2021-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 271.66 | 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.