The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 225.00
0.00 (0.00%)
Jul 3, 2026, 2:45 PM GMT
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 5, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 4, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 3, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 2, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| Jun 1, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| May 29, 2026 | 205.00 | 216.00 | 216.00 | 205.00 | 202.49 | - | 94 |
| May 28, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| May 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| May 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| May 22, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 202.49 | - | - |
| May 21, 2026 | 225.00 | 240.00 | 201.00 | 205.00 | 202.49 | -8.89% | 10,944 |
| May 20, 2026 | 225.00 | 225.00 | 220.00 | 225.00 | 222.25 | - | 1,725 |
| May 19, 2026 | 190.00 | 230.00 | 200.00 | 225.00 | 222.25 | 18.42% | 800 |
| May 18, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 15, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 187.68 | - | 67 |
| May 14, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 187.68 | - | 73 |
| May 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 11, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 7, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 187.68 | - | 275 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| May 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| Apr 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 187.68 | - | - |
| Apr 29, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 187.68 | - | 64 |
| Apr 28, 2026 | 190.00 | 170.00 | 157.00 | 190.00 | 187.68 | - | 11,500 |
| Apr 27, 2026 | 175.00 | 195.00 | 156.25 | 190.00 | 187.68 | 8.57% | 295 |