The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Sep 26, 2025, 8:00 AM GMT+1
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,500 |
| Sep 25, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,500 |
| Sep 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,500 |
| Sep 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,500 |
| Sep 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 14,500 |
| Sep 18, 2025 | 160.00 | 160.00 | 144.00 | 160.00 | 160.00 | - | 500 |
| Sep 17, 2025 | 160.00 | 160.00 | 142.00 | 160.00 | 160.00 | - | 125 |
| Sep 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 18,676 |
| Sep 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 18,676 |
| Sep 12, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 18,676 |
| Sep 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 18,676 |
| Sep 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 12.68% | 18,676 |
| Sep 9, 2025 | 160.00 | 160.00 | 142.00 | 142.00 | 142.00 | -11.25% | 667 |
| Sep 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 158 |
| Sep 5, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 158 |
| Sep 4, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 158 |
| Sep 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 158 |
| Sep 2, 2025 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 158 |
| Sep 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 29, 2025 | 188.60 | 190.00 | 155.00 | 155.00 | 155.00 | - | 158 |
| Aug 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 20, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 13, 2025 | 190.00 | 190.00 | 155.00 | 155.00 | 155.00 | - | 199 |
| Aug 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 5, 2025 | 190.00 | 190.00 | 155.00 | 155.00 | 155.00 | - | 13 |
| Aug 4, 2025 | 190.00 | 190.00 | 155.00 | 155.00 | 155.00 | - | 4,157 |
| Aug 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 30, 2025 | 130.60 | 155.00 | 130.60 | 155.00 | 155.00 | - | 375 |
| Jul 29, 2025 | 189.30 | 189.30 | 155.00 | 155.00 | 155.00 | - | 2 |
| Jul 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 21, 2025 | 189.30 | 189.30 | 155.00 | 155.00 | 155.00 | - | 200 |
| Jul 18, 2025 | 135.00 | 155.00 | 135.00 | 155.00 | 155.00 | - | 2,000 |