1. Share Prices

  2. Heavitree Brewery PLC (HVT)

220.00p+0.00 (+0.00%)18 Nov 2025, 14:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Heavitree Brewery PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025215.00p212.00p212.00p215.00p4
Aug 4, 2025215.00p229.70p220.00p215.00p1,010
Jul 31, 2025215.00p227.00p227.00p215.00p150
Jul 22, 2025215.00p227.00p227.00p215.00p14
Jul 16, 2025215.00p230.00p230.00p215.00p1,000
Jun 18, 2025215.00p210.00p210.00p215.00p1,192
Jun 10, 2025215.00p230.00p230.00p215.00p600
Jun 9, 2025215.00p210.00p210.00p215.00p27
Jun 5, 2025215.00p230.00p230.00p215.00p453
Jun 3, 2025215.00p227.00p227.00p215.00p440
May 22, 2025215.00p227.00p227.00p215.00p61
May 14, 2025215.00p227.00p227.00p215.00p8
May 8, 2025215.00p210.00p210.00p215.00p9,479
Apr 28, 2025215.00p227.00p227.00p215.00p14
Apr 9, 2025215.00p227.00p227.00p215.00p500
Apr 8, 2025215.00p210.00p205.00p215.00p10,000
Apr 3, 2025215.00p220.00p220.00p215.00p200
Apr 1, 2025215.00p218.00p218.00p215.00p200
Mar 26, 2025215.00p227.00p200.00p215.00p600
Mar 24, 2025215.00p227.00p227.00p215.00p1
Mar 19, 2025215.00p230.00p220.83p215.00p3,200
Mar 12, 2025200.00p214.00p214.00p215.00p500
Mar 11, 2025275.00p210.00p168.78p200.00p3,028
Mar 4, 2025275.00p230.00p230.00p275.00p24
Feb 28, 2025275.00p230.00p230.00p275.00p36
Feb 5, 2025275.00p250.00p250.00p275.00p1,500
Dec 24, 2024280.00p230.00p230.00p280.00p36
Dec 23, 2024280.00p230.00p230.00p280.00p36
Dec 20, 2024280.00p250.00p250.00p280.00p36
Nov 26, 2024280.00p230.00p230.00p280.00p100
Nov 14, 2024290.00p235.00p235.00p280.00p830
Nov 7, 2024290.00p250.00p250.00p290.00p173
Oct 25, 2024290.00p250.00p250.00p290.00p27
Oct 16, 2024290.00p250.00p250.00p290.00p8
Sep 30, 2024290.00p250.00p250.00p290.00p1,000
Sep 20, 2024280.00p250.00p250.00p290.00p36
Sep 4, 2024290.00p250.00p250.00p290.00p36
Aug 22, 2024290.00p314.50p314.50p290.00p24
Aug 19, 2024290.00p255.00p255.00p290.00p286
Aug 7, 2024290.00p256.00p250.00p290.00p986
Showing 1 to 40 of 40

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.