Heavitree Brewery historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-19 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-16 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-15 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-14 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 8 |
| 2025-05-13 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-12 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-09 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-08 | 215.00 | 215.00 | 210.00 | 215.00 | 206.41 | 9,479 |
| 2025-05-07 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-06 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-02 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-05-01 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-30 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-29 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-28 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 14 |
| 2025-04-25 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-24 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-23 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-22 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-17 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-16 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-15 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-14 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-11 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-10 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-09 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 500 |
| 2025-04-08 | 215.00 | 215.00 | 205.00 | 215.00 | 206.41 | 10,000 |
| 2025-04-07 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-04 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-03 | 215.00 | 220.00 | 215.00 | 215.00 | 206.41 | 200 |
| 2025-04-02 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-04-01 | 215.00 | 218.00 | 215.00 | 215.00 | 206.41 | 200 |
| 2025-03-31 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-28 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-27 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-26 | 215.00 | 227.00 | 200.00 | 215.00 | 206.41 | 600 |
| 2025-03-25 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-24 | 215.00 | 227.00 | 215.00 | 215.00 | 206.41 | 1 |
| 2025-03-21 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-20 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-19 | 215.00 | 230.00 | 215.00 | 215.00 | 206.41 | 3,200 |
| 2025-03-18 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-17 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-14 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-13 | 215.00 | 215.00 | 215.00 | 215.00 | 206.41 | 0 |
| 2025-03-12 | 214.00 | 215.00 | 214.00 | 215.00 | 202.72 | 500 |
| 2025-03-11 | 210.00 | 210.00 | 168.78 | 200.00 | 188.57 | 3,028 |
| 2025-03-10 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-03-07 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-03-06 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-03-05 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-03-04 | 275.00 | 275.00 | 230.00 | 275.00 | 259.29 | 24 |
| 2025-03-03 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-02-28 | 275.00 | 275.00 | 230.00 | 275.00 | 259.29 | 36 |
| 2025-02-27 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-02-26 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-02-25 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-02-24 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 0 |
| 2025-02-21 | 275.00 | 275.00 | 275.00 | 275.00 | 259.29 | 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.