The Heavitree Brewery PLC (AIM:HVT)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
+10.00 (4.55%)
Mar 6, 2026, 11:02 AM GMT
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Mar 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 27, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 220.00 | - | 145 |
| Feb 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 25, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 220.00 | - | 650 |
| Feb 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 20, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 220.00 | - | 620 |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 6, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 220.00 | - | 580 |
| Feb 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Feb 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 29, 2026 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | - | 2,616 |
| Jan 28, 2026 | 220.00 | 212.00 | 210.00 | 220.00 | 220.00 | - | 5,100 |
| Jan 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 6, 2026 | 220.00 | 228.75 | 228.75 | 220.00 | 220.00 | - | 800 |
| Jan 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jan 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 31, 2025 | 220.00 | 210.00 | 210.00 | 220.00 | 220.00 | - | 1,120 |
| Dec 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 24, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |