Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 946.00 | 970.00 | 940.00 | 942.00 | 890.22 | 51,271 |
| 2024-08-29 | 958.00 | 963.00 | 942.00 | 948.00 | 895.89 | 29,059 |
| 2024-08-28 | 958.00 | 972.00 | 952.00 | 956.00 | 903.45 | 38,197 |
| 2024-08-27 | 968.00 | 972.00 | 954.00 | 962.00 | 909.12 | 56,443 |
| 2024-08-23 | 960.00 | 982.00 | 954.00 | 964.00 | 911.01 | 32,735 |
| 2024-08-22 | 980.00 | 980.00 | 952.00 | 960.00 | 907.23 | 13,742 |
| 2024-08-21 | 972.00 | 972.00 | 958.00 | 968.00 | 914.79 | 29,990 |
| 2024-08-20 | 968.00 | 982.00 | 964.00 | 972.00 | 918.57 | 17,343 |
| 2024-08-19 | 960.00 | 970.00 | 958.00 | 970.00 | 916.68 | 19,744 |
| 2024-08-16 | 976.00 | 978.00 | 960.00 | 960.00 | 907.23 | 11,693 |
| 2024-08-15 | 978.00 | 985.00 | 966.00 | 966.00 | 912.90 | 27,066 |
| 2024-08-14 | 976.00 | 992.00 | 968.00 | 974.00 | 920.46 | 33,440 |
| 2024-08-13 | 990.00 | 992.31 | 972.00 | 972.00 | 918.57 | 34,326 |
| 2024-08-12 | 984.00 | 998.00 | 981.00 | 988.00 | 933.69 | 24,285 |
| 2024-08-09 | 990.00 | 998.00 | 980.00 | 990.00 | 935.58 | 12,284 |
| 2024-08-08 | 974.00 | 994.00 | 970.00 | 984.00 | 929.91 | 10,630 |
| 2024-08-07 | 980.00 | 991.20 | 970.00 | 972.00 | 918.57 | 20,445 |
| 2024-08-06 | 984.00 | 987.20 | 972.00 | 974.00 | 920.46 | 119,104 |
| 2024-08-05 | 990.00 | 1,010.00 | 976.00 | 978.00 | 924.24 | 53,077 |
| 2024-08-02 | 1,010.00 | 1,025.00 | 993.36 | 1,010.00 | 954.48 | 24,818 |
| 2024-08-01 | 1,015.00 | 1,038.00 | 1,000.00 | 1,015.00 | 959.21 | 54,369 |
| 2024-07-31 | 1,005.00 | 1,014.00 | 990.00 | 998.00 | 943.14 | 33,966 |
| 2024-07-30 | 1,005.00 | 1,005.00 | 988.00 | 990.00 | 935.58 | 40,995 |
| 2024-07-29 | 1,000.00 | 1,005.00 | 986.00 | 994.00 | 939.36 | 17,795 |
| 2024-07-26 | 992.00 | 1,005.00 | 988.00 | 1,000.00 | 945.03 | 17,175 |
| 2024-07-25 | 998.00 | 1,005.00 | 990.00 | 996.00 | 941.25 | 66,792 |
| 2024-07-24 | 988.00 | 990.00 | 966.00 | 982.00 | 928.02 | 34,493 |
| 2024-07-23 | 986.00 | 995.20 | 964.00 | 976.00 | 922.35 | 40,822 |
| 2024-07-22 | 996.00 | 996.00 | 980.00 | 984.00 | 929.91 | 26,039 |
| 2024-07-19 | 992.00 | 1,004.00 | 980.00 | 988.00 | 933.69 | 80,022 |
| 2024-07-18 | 994.00 | 1,015.00 | 988.00 | 1,000.00 | 945.03 | 44,310 |
| 2024-07-17 | 990.00 | 1,003.35 | 990.00 | 996.00 | 941.25 | 30,323 |
| 2024-07-16 | 1,005.00 | 1,010.00 | 986.00 | 1,000.00 | 945.03 | 76,220 |
| 2024-07-15 | 1,010.00 | 1,018.50 | 991.49 | 1,000.00 | 945.03 | 59,005 |
| 2024-07-12 | 978.00 | 1,015.00 | 974.00 | 998.00 | 943.14 | 92,576 |
| 2024-07-11 | 980.00 | 998.00 | 952.00 | 984.00 | 929.91 | 19,844 |
| 2024-07-10 | 990.00 | 990.00 | 966.00 | 970.00 | 916.68 | 36,691 |
| 2024-07-09 | 980.00 | 988.00 | 970.00 | 976.00 | 922.35 | 96,717 |
| 2024-07-08 | 980.00 | 986.00 | 950.00 | 986.00 | 931.80 | 125,984 |
| 2024-07-05 | 958.00 | 972.00 | 952.00 | 964.00 | 911.01 | 66,521 |
| 2024-07-04 | 960.00 | 970.00 | 944.00 | 956.00 | 903.45 | 49,643 |
| 2024-07-03 | 960.00 | 966.00 | 946.00 | 966.00 | 902.62 | 106,915 |
| 2024-07-02 | 962.00 | 979.56 | 944.00 | 946.00 | 883.93 | 46,185 |
| 2024-07-01 | 970.00 | 992.00 | 960.00 | 964.00 | 900.75 | 96,668 |
| 2024-06-28 | 962.00 | 984.00 | 958.00 | 980.00 | 915.70 | 41,216 |
| 2024-06-27 | 960.00 | 984.00 | 960.00 | 980.00 | 915.70 | 35,636 |
| 2024-06-26 | 970.00 | 978.00 | 946.00 | 952.00 | 889.54 | 57,903 |
| 2024-06-25 | 980.00 | 996.00 | 958.00 | 978.00 | 913.83 | 67,362 |
| 2024-06-24 | 958.00 | 980.00 | 956.00 | 958.00 | 895.14 | 52,538 |
| 2024-06-21 | 962.00 | 978.00 | 958.00 | 960.00 | 897.01 | 26,727 |
| 2024-06-20 | 964.00 | 978.00 | 956.00 | 958.00 | 895.14 | 52,472 |
| 2024-06-19 | 972.00 | 987.52 | 962.50 | 966.00 | 902.62 | 163,541 |
| 2024-06-18 | 970.00 | 990.00 | 961.50 | 988.00 | 923.17 | 112,122 |
| 2024-06-17 | 978.00 | 980.00 | 959.44 | 966.00 | 902.62 | 25,435 |
| 2024-06-14 | 958.00 | 974.00 | 956.00 | 960.00 | 897.01 | 18,456 |
| 2024-06-13 | 950.00 | 974.00 | 927.10 | 972.00 | 908.22 | 216,885 |
| 2024-06-12 | 960.00 | 965.60 | 944.00 | 950.00 | 887.67 | 78,740 |
| 2024-06-11 | 958.00 | 978.40 | 952.77 | 960.00 | 897.01 | 92,363 |
| 2024-06-10 | 972.00 | 984.83 | 960.00 | 966.00 | 902.62 | 69,435 |
| 2024-06-07 | 972.00 | 984.50 | 968.00 | 976.00 | 911.96 | 23,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1222 GBP |
| 2025-11-20 | 0.1222 GBP |
| 2025-06-12 | 0.1153 GBP |
| 2024-11-21 | 0.1153 GBP |
| 2024-07-04 | 0.1088 GBP |
| 2023-11-23 | 0.1088 GBP |
| 2023-06-08 | 0.1026 GBP |
| 2022-11-17 | 0.1026 GBP |
| 2022-06-09 | 0.1026 GBP |
| 2021-11-18 | 0.0855 GBP |
| 2021-11-17 | 6.3701 GBP |
| 2019-11-21 | 0.1057 GBP |
| 2019-06-06 | 0.1081 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.