The Heavitree Brewery PLC (AIM:HVTA)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
0.00 (0.00%)
May 8, 2026, 8:00 AM GMT
The Heavitree Brewery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | - | - | - |
| May 7, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 190.00 | - | 275 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| May 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 30, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Apr 29, 2026 | 190.00 | 230.00 | 230.00 | 190.00 | 190.00 | - | 64 |
| Apr 28, 2026 | 190.00 | 170.00 | 157.00 | 190.00 | 190.00 | - | 11,500 |
| Apr 27, 2026 | 175.00 | 195.00 | 156.25 | 190.00 | 190.00 | 8.57% | 295 |
| Apr 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 23, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 17, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Apr 16, 2026 | 175.00 | 195.00 | 195.00 | 175.00 | 175.00 | - | 212 |
| 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 | - | - |