The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 200.00
+5.00 (2.56%)
Sep 4, 2026, 9:15 AM GMT
The Heavitree Brewery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 2,100 |
| Sep 3, 2026 | 195.00 | 196.00 | 196.00 | 195.00 | 195.00 | - | 1,550 |
| Sep 2, 2026 | 196.00 | 196.00 | 196.00 | 195.00 | 195.00 | - | 1,158 |
| Sep 1, 2026 | 195.00 | 196.00 | 196.00 | 195.00 | 195.00 | - | 488 |
| Aug 28, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 27, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 26, 2026 | 195.00 | 200.00 | 200.00 | 195.00 | 195.00 | - | 488 |
| Aug 25, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1,950 |
| Aug 24, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 21, 2026 | 199.00 | 199.00 | 199.00 | 195.00 | 195.00 | - | 700 |
| Aug 20, 2026 | 205.00 | 195.00 | 195.00 | 195.00 | 195.00 | -4.88% | 1,074 |
| Aug 19, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Aug 18, 2026 | 206.25 | 206.25 | 200.00 | 205.00 | 205.00 | - | 1,700 |
| Aug 17, 2026 | 225.00 | 201.00 | 200.00 | 205.00 | 205.00 | -8.89% | 2,662 |
| 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 | - | - |