Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 972.00 | 988.00 | 968.00 | 982.00 | 917.57 | 24,311 |
| 2024-06-05 | 984.00 | 991.70 | 977.64 | 980.00 | 915.70 | 35,780 |
| 2024-06-04 | 990.00 | 1,005.00 | 982.00 | 990.00 | 925.04 | 64,637 |
| 2024-06-03 | 982.00 | 1,000.00 | 980.02 | 990.00 | 925.04 | 44,291 |
| 2024-05-31 | 948.00 | 1,010.00 | 934.00 | 1,010.00 | 943.73 | 152,096 |
| 2024-05-30 | 964.00 | 964.00 | 932.00 | 946.00 | 883.93 | 25,587 |
| 2024-05-29 | 958.00 | 980.00 | 946.00 | 954.00 | 891.40 | 18,729 |
| 2024-05-28 | 982.00 | 990.00 | 952.00 | 956.00 | 893.27 | 71,861 |
| 2024-05-24 | 980.00 | 1,015.00 | 980.00 | 988.00 | 923.17 | 43,291 |
| 2024-05-23 | 1,000.00 | 1,015.00 | 980.00 | 986.00 | 921.30 | 76,544 |
| 2024-05-22 | 1,030.00 | 1,045.00 | 992.00 | 1,015.00 | 948.40 | 203,607 |
| 2024-05-21 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 981.11 | 13,545 |
| 2024-05-20 | 1,030.00 | 1,055.00 | 1,010.00 | 1,045.00 | 976.43 | 144,518 |
| 2024-05-17 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 962.42 | 49,028 |
| 2024-05-16 | 1,025.00 | 1,055.00 | 1,005.00 | 1,040.00 | 971.76 | 25,894 |
| 2024-05-15 | 1,005.00 | 1,030.00 | 1,000.00 | 1,000.00 | 934.39 | 31,193 |
| 2024-05-14 | 978.00 | 1,015.00 | 977.78 | 1,015.00 | 948.40 | 248,424 |
| 2024-05-13 | 970.00 | 990.00 | 966.00 | 982.00 | 917.57 | 28,963 |
| 2024-05-10 | 934.00 | 972.00 | 932.00 | 972.00 | 908.22 | 53,944 |
| 2024-05-09 | 948.00 | 976.80 | 940.00 | 958.00 | 895.14 | 31,884 |
| 2024-05-08 | 952.00 | 982.00 | 952.00 | 964.00 | 900.75 | 59,934 |
| 2024-05-07 | 970.00 | 980.40 | 946.00 | 950.00 | 887.67 | 32,539 |
| 2024-05-03 | 958.00 | 988.00 | 940.00 | 972.00 | 908.22 | 35,782 |
| 2024-05-02 | 996.00 | 996.00 | 944.00 | 962.00 | 898.88 | 24,974 |
| 2024-05-01 | 994.00 | 994.00 | 960.00 | 968.00 | 904.49 | 44,691 |
| 2024-04-30 | 980.00 | 990.00 | 970.00 | 984.00 | 919.44 | 40,802 |
| 2024-04-29 | 960.00 | 982.45 | 919.03 | 976.00 | 911.96 | 47,761 |
| 2024-04-26 | 1,015.00 | 1,015.00 | 956.00 | 964.00 | 900.75 | 48,309 |
| 2024-04-25 | 980.00 | 1,020.00 | 974.00 | 996.00 | 930.65 | 28,094 |
| 2024-04-24 | 988.00 | 1,013.93 | 974.00 | 982.00 | 917.57 | 32,448 |
| 2024-04-23 | 1,015.00 | 1,030.00 | 984.00 | 992.00 | 926.91 | 52,197 |
| 2024-04-22 | 954.00 | 1,025.05 | 954.00 | 1,025.00 | 957.75 | 84,958 |
| 2024-04-19 | 962.00 | 982.16 | 955.80 | 970.00 | 906.35 | 28,503 |
| 2024-04-18 | 964.00 | 994.90 | 962.00 | 984.00 | 919.44 | 33,702 |
| 2024-04-17 | 966.00 | 990.00 | 964.00 | 976.00 | 911.96 | 26,349 |
| 2024-04-16 | 960.00 | 988.00 | 952.00 | 980.00 | 915.70 | 68,312 |
| 2024-04-15 | 960.00 | 990.00 | 960.00 | 974.00 | 910.09 | 24,854 |
| 2024-04-12 | 978.00 | 980.00 | 958.00 | 970.00 | 906.35 | 21,486 |
| 2024-04-11 | 972.00 | 988.00 | 958.00 | 958.00 | 895.14 | 25,445 |
| 2024-04-10 | 980.00 | 986.05 | 960.00 | 986.00 | 921.30 | 30,942 |
| 2024-04-09 | 970.00 | 984.05 | 950.00 | 984.00 | 919.44 | 38,058 |
| 2024-04-08 | 950.00 | 970.00 | 943.44 | 958.00 | 895.14 | 30,283 |
| 2024-04-05 | 944.00 | 968.00 | 944.00 | 956.00 | 893.27 | 43,344 |
| 2024-04-04 | 958.00 | 968.00 | 930.00 | 946.00 | 883.93 | 116,135 |
| 2024-04-03 | 958.00 | 975.00 | 956.00 | 962.00 | 898.88 | 45,761 |
| 2024-04-02 | 980.00 | 988.00 | 955.28 | 964.00 | 900.75 | 36,590 |
| 2024-03-28 | 996.00 | 998.00 | 952.75 | 978.00 | 913.83 | 198,386 |
| 2024-03-27 | 966.00 | 986.00 | 956.00 | 986.00 | 921.30 | 48,862 |
| 2024-03-26 | 970.00 | 980.75 | 962.00 | 974.00 | 910.09 | 29,736 |
| 2024-03-25 | 996.00 | 996.00 | 964.00 | 974.00 | 910.09 | 45,200 |
| 2024-03-22 | 962.00 | 992.00 | 959.12 | 968.00 | 904.49 | 29,678 |
| 2024-03-21 | 1,000.00 | 1,000.00 | 954.00 | 960.00 | 897.01 | 163,300 |
| 2024-03-20 | 984.00 | 992.00 | 962.00 | 966.00 | 902.62 | 50,240 |
| 2024-03-19 | 1,025.00 | 1,025.00 | 962.00 | 984.00 | 919.44 | 94,818 |
| 2024-03-18 | 980.00 | 1,025.00 | 980.00 | 988.00 | 923.17 | 86,251 |
| 2024-03-15 | 1,005.00 | 1,005.00 | 984.00 | 998.00 | 932.52 | 54,546 |
| 2024-03-14 | 988.00 | 1,006.60 | 988.00 | 994.00 | 928.78 | 64,834 |
| 2024-03-13 | 1,000.00 | 1,020.00 | 994.00 | 1,005.00 | 939.06 | 88,694 |
| 2024-03-12 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 934.39 | 47,409 |
| 2024-03-11 | 1,000.00 | 1,005.56 | 984.00 | 984.00 | 919.44 | 21,390 |
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.