The Heavitree Brewery PLC (AIM:HVT)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
0.00 (0.00%)
Aug 25, 2026, 8:00 AM GMT
AIM:HVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jul 8, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jul 7, 2026 | 270.00 | 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 | - | - |