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
19th Sep 2025 (Fri) 0.545 0.5999 0.5293 0.60 576,367
18th Sep 2025 (Thu) 0.4781 0.49 0.4604 0.4843 78,843
17th Sep 2025 (Wed) 0.4683 0.50 0.4683 0.4753 84,567
16th Sep 2025 (Tue) 0.46 0.4769 0.45 0.4761 56,737
15th Sep 2025 (Mon) 0.4752 0.482 0.4532 0.46 123,955
12th Sep 2025 (Fri) 0.4449 0.4878 0.4403 0.487 62,338
11th Sep 2025 (Thu) 0.45 0.4552 0.4333 0.4402 142,224
10th Sep 2025 (Wed) 0.4601 0.4727 0.4464 0.4636 241,421
9th Sep 2025 (Tue) 0.5195 0.5373 0.4263 0.481 1,279,498
8th Sep 2025 (Mon) 0.401 0.4099 0.39 0.399 103,158
5th Sep 2025 (Fri) 0.4102 0.4102 0.3866 0.3941 28,479
4th Sep 2025 (Thu) 0.3995 0.4022 0.393 0.4088 24,719
3rd Sep 2025 (Wed) 0.41 0.4208 0.3957 0.41 27,373
2nd Sep 2025 (Tue) 0.433 0.4334 0.40 0.4361 108,483
1st Sep 2025 (Mon) 0.4327 0.4499 0.409 0.4247 35,308
29th Aug 2025 (Fri) 0.4327 0.4499 0.409 0.4247 35,308
28th Aug 2025 (Thu) 0.411 0.4532 0.411 0.4511 24,007
27th Aug 2025 (Wed) 0.43 0.43 0.3884 0.4101 126,365
26th Aug 2025 (Tue) 0.4443 0.4443 0.42 0.43 82,595
25th Aug 2025 (Mon) 0.47 0.4729 0.4259 0.4586 1,441,348
22nd Aug 2025 (Fri) 0.455 0.478 0.448 0.473 79,134
21st Aug 2025 (Thu) 0.45 0.4643 0.44 0.4643 44,739
20th Aug 2025 (Wed) 0.4756 0.4756 0.455 0.4699 39,856
19th Aug 2025 (Tue) 0.5032 0.5101 0.4675 0.497 201,293
18th Aug 2025 (Mon) 0.52 0.52 0.5006 0.51 87,726
15th Aug 2025 (Fri) 0.5301 0.5388 0.5251 0.5377 134,767
14th Aug 2025 (Thu) 0.56 0.569 0.47 0.4913 223,863
13th Aug 2025 (Wed) 0.5705 0.5949 0.51 0.53 94,835
12th Aug 2025 (Tue) 0.52 0.5935 0.5194 0.5723 326,803
11th Aug 2025 (Mon) 0.5699 0.5877 0.4515 0.50 1,211,403
8th Aug 2025 (Fri) 0.73 0.7691 0.6402 0.6969 62,932
7th Aug 2025 (Thu) 0.5398 0.7783 0.538 0.7221 237,348
6th Aug 2025 (Wed) 0.535 0.5427 0.4879 0.5381 95,687
5th Aug 2025 (Tue) 0.5399 0.59 0.5201 0.525 28,280
4th Aug 2025 (Mon) 0.50 0.5306 0.4698 0.539 60,384
1st Aug 2025 (Fri) 0.5275 0.5275 0.4942 0.5201 36,761
31st Jul 2025 (Thu) 0.64 0.64 0.52 0.549 229,207
30th Jul 2025 (Wed) 0.65 0.74 0.53 0.637 494,226
29th Jul 2025 (Tue) 0.55 0.77 0.53 0.58 2,139,335
28th Jul 2025 (Mon) 0.48 0.8821 0.4702 0.4849 2,195,368
25th Jul 2025 (Fri) 0.499 0.512 0.44 0.44 155,676
24th Jul 2025 (Thu) 0.475 0.565 0.4443 0.4574 205,724
23rd Jul 2025 (Wed) 0.50 0.50 0.48 0.4899 6,267
22nd Jul 2025 (Tue) 0.46 0.48 0.45 0.4872 19,404
FTSE 100 Latest
Value9,216.67
Change-11.44