Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-11-05 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-11-04 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-11-03 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-31 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-30 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-29 | 215.00 | 229.10 | 215.00 | 215.00 | 209.09 | 3 |
| 2025-10-28 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-27 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-24 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-23 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-22 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-21 | 215.00 | 215.00 | 212.00 | 215.00 | 209.09 | 1,428 |
| 2025-10-20 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-17 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-16 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-15 | 215.00 | 225.00 | 215.00 | 215.00 | 209.09 | 625 |
| 2025-10-14 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-13 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-10 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-09 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-08 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-07 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-06 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-03 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-02 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-10-01 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-30 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-29 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-26 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-25 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-24 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-23 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-22 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-19 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-18 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-17 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-16 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-15 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-12 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-11 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-10 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-09 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-08 | 215.00 | 215.00 | 212.00 | 215.00 | 209.09 | 36 |
| 2025-09-05 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-03 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-02 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-09-01 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-29 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-28 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-27 | 215.00 | 215.00 | 212.00 | 215.00 | 209.09 | 8 |
| 2025-08-26 | 215.00 | 215.00 | 212.00 | 215.00 | 209.09 | 36 |
| 2025-08-22 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-21 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-20 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-19 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-18 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-15 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-14 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 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.