Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heritage Distil (CASK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.44 0.5378 0.411 0.4311 70,728
17th Jul 2025 (Thu) 0.501 0.6909 0.40 0.417 289,211
16th Jul 2025 (Wed) 0.52 0.54 0.45 0.4701 78,779
15th Jul 2025 (Tue) 0.54 0.54 0.4692 0.4835 45,188
14th Jul 2025 (Mon) 0.53 0.58 0.53 0.572 18,276
11th Jul 2025 (Fri) 0.492 0.6692 0.492 0.582 124,410
10th Jul 2025 (Thu) 0.421 0.4859 0.421 0.4818 3,460
9th Jul 2025 (Wed) 0.386 0.4247 0.38 0.44 12,649
8th Jul 2025 (Tue) 0.40 0.406 0.39 0.391 19,427
7th Jul 2025 (Mon) 0.444 0.444 0.406 0.413 3,779
4th Jul 2025 (Fri) 0.4225 0.4456 0.415 0.4311 3,522
3rd Jul 2025 (Thu) 0.4225 0.4456 0.415 0.4311 3,522
2nd Jul 2025 (Wed) 0.40 0.41 0.3836 0.40 2,975
1st Jul 2025 (Tue) 0.405 0.4224 0.405 0.4111 48,184
30th Jun 2025 (Mon) 0.3841 0.4005 0.3841 0.407 6,905
27th Jun 2025 (Fri) 0.3855 0.3855 0.341 0.38 11,592
26th Jun 2025 (Thu) 0.43 0.43 0.2712 0.38 48,524
25th Jun 2025 (Wed) 0.4403 0.46 0.4301 0.4353 15,433
24th Jun 2025 (Tue) 0.4373 0.4612 0.4362 0.4624 8,027
23rd Jun 2025 (Mon) 0.4524 0.459 0.419 0.4299 14,734
20th Jun 2025 (Fri) 0.4706 0.48 0.451 0.4603 32,169
19th Jun 2025 (Thu) 0.495 0.495 0.45 0.4612 20,913
18th Jun 2025 (Wed) 0.495 0.495 0.45 0.4612 20,913
17th Jun 2025 (Tue) 0.53 0.53 0.50 0.5059 8,914
16th Jun 2025 (Mon) 0.4801 0.53 0.46 0.52 39,968
13th Jun 2025 (Fri) 0.499 0.528 0.47 0.5052 16,614
12th Jun 2025 (Thu) 0.53 0.64 0.4801 0.50 94,616
11th Jun 2025 (Wed) 0.531 0.547 0.5101 0.538 7,650
10th Jun 2025 (Tue) 0.5481 0.558 0.54 0.5434 15,839
9th Jun 2025 (Mon) 0.58 0.58 0.5381 0.54 63,177
6th Jun 2025 (Fri) 0.647 0.67 0.60 0.6141 26,598
5th Jun 2025 (Thu) 0.63 0.74 0.63 0.6652 53,743
4th Jun 2025 (Wed) 0.66 0.66 0.5801 0.64 16,231
3rd Jun 2025 (Tue) 0.63 0.6926 0.6126 0.6769 68,617
2nd Jun 2025 (Mon) 0.5775 0.7124 0.5775 0.70 430,829
30th May 2025 (Fri) 0.613 0.6496 0.572 0.56 5,548
29th May 2025 (Thu) 0.5329 0.6482 0.5329 0.6215 10,558
28th May 2025 (Wed) 0.5275 0.5469 0.5257 0.531 10,847
27th May 2025 (Tue) 0.553 0.561 0.535 0.535 11,229
26th May 2025 (Mon) 0.5401 0.5401 0.5401 0.5401 0
24th May 2025 (Sat) 0.5121 0.549 0.503 0.5401 12,705
23rd May 2025 (Fri) 0.5121 0.549 0.503 0.525 12,705
22nd May 2025 (Thu) 0.52 0.5225 0.52 0.5225 12,147
21st May 2025 (Wed) 0.52 0.52 0.5078 0.5078 14,030
20th May 2025 (Tue) 0.54 0.54 0.5039 0.5039 23,443
19th May 2025 (Mon) 0.5499 0.578 0.544 0.544 35,864
FTSE 100 Latest
Value8,992.12
Change19.48