The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 200.00
-25.00 (-11.11%)
Aug 17, 2026, 10:04 AM GMT
The Heavitree Brewery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 225.00 | 225.00 | - | 53 |
| Aug 13, 2026 | 230.00 | 230.00 | 230.00 | 225.00 | 225.00 | - | 57 |
| Aug 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 11, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 10, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 7, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 6, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 5, 2026 | 225.00 | 200.00 | 200.00 | 225.00 | 225.00 | - | 1,000 |
| Aug 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 3, 2026 | 225.00 | 236.00 | 236.00 | 225.00 | 225.00 | - | 129 |
| Jul 31, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 27, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 24, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 23, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 22, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 21, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 20, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 17, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 16, 2026 | 225.00 | 201.00 | 201.00 | 225.00 | 225.00 | - | 64 |
| Jul 15, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 14, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 10, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 9, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 7, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 6, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jul 3, 2026 | 225.00 | 238.00 | 238.00 | 225.00 | 225.00 | - | 206 |
| Jul 2, 2026 | 225.00 | 200.00 | 200.00 | 225.00 | 225.00 | 1.24% | 800 |
| Jul 1, 2026 | 225.00 | 244.00 | 205.00 | 225.00 | 222.25 | - | 3,008 |
| Jun 30, 2026 | 205.00 | 225.00 | 225.00 | 225.00 | 222.25 | 9.76% | - |
| Jun 29, 2026 | 205.00 | 219.00 | 219.00 | 205.00 | 202.49 | - | 55 |
| Jun 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 25, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 24, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 23, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 22, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 19, 2026 | 210.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 18, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 16, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 12, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 10, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 8, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |