The Heavitree Brewery PLC (AIM:HVT)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
0.00 (0.00%)
Sep 18, 2026, 8:00 AM GMT
AIM:HVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | - | - | - |
| Sep 17, 2026 | 300.00 | 300.00 | 300.00 | 295.00 | 295.00 | -3.28% | 10 |
| Sep 16, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 15, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 14, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 11, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 10, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 9, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 8, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 4, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Sep 3, 2026 | 305.00 | 298.00 | 298.00 | 305.00 | 305.00 | - | 40 |
| Sep 2, 2026 | 290.00 | 293.64 | 290.00 | 305.00 | 305.00 | - | 4,833 |
| Sep 1, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Aug 28, 2026 | 300.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.67% | - |
| Aug 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 25, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 21, 2026 | 300.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 280 |
| Aug 20, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 19, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 18, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 17, 2026 | 310.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 13 |
| Aug 14, 2026 | 310.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 4 |
| Aug 13, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 12, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 7, 2026 | 300.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 340 |
| Aug 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 4, 2026 | 300.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 2 |
| Aug 3, 2026 | 300.00 | 310.00 | 310.00 | 300.00 | 300.00 | - | 7 |
| Jul 31, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 29, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 28, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 22, 2026 | 300.00 | 294.40 | 294.40 | 300.00 | 300.00 | - | 1 |
| Jul 21, 2026 | 290.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Jul 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 16, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jul 14, 2026 | 290.00 | 281.00 | 281.00 | 290.00 | 290.00 | - | 50 |
| Jul 13, 2026 | 270.00 | 280.00 | 280.00 | 290.00 | 290.00 | 7.41% | 600 |
| Jul 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |