The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 180,000 |
| Oct 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 180,000 |
| Oct 29, 2025 | 160.00 | 188.20 | 150.00 | 160.00 | 160.00 | - | 8,003 |
| Oct 28, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 112,000 |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 112,000 |
| Oct 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 112,000 |
| Oct 23, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 112,000 |
| Oct 22, 2025 | 160.00 | 170.00 | 160.00 | 160.00 | 160.00 | - | 8,000 |
| Oct 21, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 35,000 |
| Oct 20, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 35,000 |
| Oct 17, 2025 | 160.00 | 160.00 | 142.00 | 160.00 | 160.00 | - | 2,000 |
| Oct 16, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 5,600 |
| Oct 15, 2025 | 160.00 | 190.00 | 160.00 | 160.00 | 160.00 | - | 200 |
| Oct 14, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 263,900 |
| Oct 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 263,900 |
| Oct 10, 2025 | 160.00 | 160.00 | 140.00 | 160.00 | 160.00 | - | 18,200 |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Oct 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Sep 30, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 291 |
| Sep 29, 2025 | 160.00 | 160.00 | 135.00 | 160.00 | 160.00 | - | 291 |
| 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 | - | - |