Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 215.00 | 227.00 | 215.00 | 215.00 | 209.09 | 8 |
| 2025-08-12 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-11 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-08 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-07 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-06 | 215.00 | 215.00 | 212.00 | 215.00 | 209.09 | 4 |
| 2025-08-05 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-08-04 | 215.00 | 229.70 | 215.00 | 215.00 | 209.09 | 1,010 |
| 2025-08-01 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-31 | 215.00 | 227.00 | 215.00 | 215.00 | 209.09 | 150 |
| 2025-07-30 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-29 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-28 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-25 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-24 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-23 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-22 | 215.00 | 227.00 | 215.00 | 215.00 | 209.09 | 14 |
| 2025-07-21 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-18 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-17 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-16 | 215.00 | 230.00 | 215.00 | 215.00 | 209.09 | 1,000 |
| 2025-07-15 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-14 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-11 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-10 | 215.00 | 215.00 | 215.00 | 215.00 | 209.09 | 0 |
| 2025-07-09 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-08 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-07 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-04 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-03 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-02 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-07-01 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-30 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-27 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-26 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-25 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-24 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-23 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-20 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-19 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-18 | 215.00 | 215.00 | 210.00 | 215.00 | 206.41 | 1,192 |
| 2025-06-17 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-16 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-13 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-12 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-11 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-10 | 215.00 | 230.00 | 215.00 | 215.00 | 206.41 | 600 |
| 2025-06-09 | 215.00 | 215.00 | 210.00 | 215.00 | 206.41 | 27 |
| 2025-06-06 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-05 | 215.00 | 230.00 | 215.00 | 215.00 | 206.41 | 453 |
| 2025-06-04 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-06-03 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 440 |
| 2025-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-30 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-29 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-28 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-27 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-23 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-22 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 61 |
| 2025-05-21 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 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.