The Heavitree Brewery PLC (AIM:HVT)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
0.00 (0.00%)
Jul 7, 2026, 8:00 AM GMT
AIM:HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | - | - | - |
| Jul 6, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jul 3, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jul 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.03% | - |
| Jul 1, 2026 | 265.00 | 280.00 | 280.00 | 270.00 | 267.25 | 1.89% | 95 |
| Jun 30, 2026 | 220.00 | 260.00 | 230.00 | 265.00 | 262.30 | 20.45% | 820 |
| Jun 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 24, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 22, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 18, 2026 | 220.00 | 220.00 | 215.50 | 220.00 | 217.76 | - | 7,607 |
| Jun 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 16, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 4, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 600 |
| Jun 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Jun 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 29, 2026 | 220.00 | 215.50 | 215.50 | 220.00 | 217.76 | - | 57 |
| May 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 27, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 26, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 300 |
| May 22, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 91 |
| May 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 19, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 42 |
| May 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 15, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 9 |
| May 14, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 360 |
| May 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 11, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 5, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| May 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Apr 30, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Apr 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 217.76 | - | - |
| Apr 28, 2026 | 220.00 | 230.00 | 230.00 | 220.00 | 217.76 | - | 380 |
| Apr 27, 2026 | 220.00 | 229.60 | 229.60 | 220.00 | 217.76 | - | 14 |