The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 195.00
+20.00 (11.43%)
Apr 16, 2026, 12:21 PM GMT
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | - | - | 5,000 |
| Apr 15, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 14, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 10, 2026 | 175.00 | 180.00 | 180.00 | 175.00 | 175.00 | - | 2,500 |
| Apr 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 8, 2026 | 180.00 | 188.75 | 188.75 | 175.00 | 175.00 | - | 313 |
| Apr 7, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 31, 2026 | 150.50 | 150.50 | 150.50 | 175.00 | 175.00 | - | 1,875 |
| Mar 30, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1,500 |
| Mar 27, 2026 | 160.00 | 190.00 | 190.00 | 175.00 | 175.00 | 9.38% | 52 |
| Mar 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 2,500 |
| Mar 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 158,750 |
| Mar 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 27, 2026 | 160.00 | 190.00 | 190.00 | 160.00 | 156.15 | - | 374 |
| Feb 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 23, 2026 | 160.00 | 133.00 | 133.00 | 160.00 | 156.15 | - | 700 |
| Feb 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 19, 2026 | 160.00 | 178.00 | 178.00 | 160.00 | 156.15 | - | 1,250 |
| Feb 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 16, 2026 | 160.00 | 133.00 | 130.00 | 160.00 | 156.15 | - | 1,232 |
| Feb 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.15 | - | - |
| Feb 4, 2026 | 160.00 | 145.00 | 135.00 | 160.00 | 156.15 | - | 20,467 |