Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,005.00 | 1,027.95 | 984.00 | 990.00 | 925.04 | 23,193 |
| 2024-03-07 | 1,015.00 | 1,050.00 | 1,000.00 | 1,000.00 | 934.39 | 31,859 |
| 2024-03-06 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 953.07 | 30,431 |
| 2024-03-05 | 1,035.00 | 1,045.00 | 1,000.00 | 1,020.00 | 953.07 | 51,858 |
| 2024-03-04 | 1,040.00 | 1,055.00 | 1,015.00 | 1,015.00 | 948.40 | 26,526 |
| 2024-03-01 | 990.00 | 1,055.00 | 982.00 | 1,055.00 | 985.78 | 200,093 |
| 2024-02-29 | 992.00 | 995.80 | 972.00 | 988.00 | 923.17 | 60,239 |
| 2024-02-28 | 984.00 | 1,000.00 | 980.00 | 990.00 | 925.04 | 50,399 |
| 2024-02-27 | 1,010.00 | 1,010.00 | 991.50 | 994.00 | 928.78 | 52,571 |
| 2024-02-26 | 1,030.00 | 1,040.00 | 986.00 | 986.00 | 921.30 | 70,638 |
| 2024-02-23 | 1,025.00 | 1,025.00 | 986.00 | 1,000.00 | 934.39 | 16,610 |
| 2024-02-22 | 1,020.00 | 1,025.00 | 997.00 | 1,025.00 | 957.75 | 29,000 |
| 2024-02-21 | 1,005.00 | 1,020.08 | 987.90 | 1,020.00 | 953.07 | 24,594 |
| 2024-02-20 | 1,005.00 | 1,045.00 | 990.00 | 990.00 | 925.04 | 9,689 |
| 2024-02-19 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 939.06 | 41,265 |
| 2024-02-16 | 1,020.00 | 1,040.00 | 1,002.00 | 1,005.00 | 939.06 | 6,429 |
| 2024-02-15 | 1,010.00 | 1,020.08 | 1,002.00 | 1,020.00 | 953.07 | 36,292 |
| 2024-02-14 | 1,015.00 | 1,030.00 | 990.00 | 1,010.00 | 943.73 | 17,979 |
| 2024-02-13 | 1,005.00 | 1,030.00 | 990.00 | 1,005.00 | 939.06 | 52,831 |
| 2024-02-12 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 939.06 | 56,325 |
| 2024-02-09 | 1,025.00 | 1,025.00 | 1,005.00 | 1,015.00 | 948.40 | 37,087 |
| 2024-02-08 | 1,030.00 | 1,030.00 | 999.36 | 1,010.00 | 943.73 | 50,465 |
| 2024-02-07 | 1,030.00 | 1,030.00 | 994.00 | 998.00 | 932.52 | 29,316 |
| 2024-02-06 | 1,020.00 | 1,045.00 | 1,006.69 | 1,025.00 | 957.75 | 29,105 |
| 2024-02-05 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 953.07 | 12,495 |
| 2024-02-02 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 967.09 | 18,561 |
| 2024-02-01 | 1,040.00 | 1,040.00 | 1,029.92 | 1,030.00 | 962.42 | 59,107 |
| 2024-01-31 | 1,030.00 | 1,065.00 | 1,025.00 | 1,025.00 | 957.75 | 100,425 |
| 2024-01-30 | 1,025.00 | 1,048.40 | 1,020.00 | 1,030.00 | 962.42 | 57,294 |
| 2024-01-29 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 967.09 | 19,855 |
| 2024-01-26 | 1,045.00 | 1,060.00 | 1,022.00 | 1,050.00 | 981.11 | 48,085 |
| 2024-01-25 | 1,075.00 | 1,075.00 | 1,025.00 | 1,025.00 | 957.75 | 44,414 |
| 2024-01-24 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 981.11 | 27,937 |
| 2024-01-23 | 1,080.00 | 1,096.00 | 1,045.00 | 1,045.00 | 976.43 | 40,190 |
| 2024-01-22 | 1,110.00 | 1,110.00 | 1,079.95 | 1,080.00 | 1,009.14 | 16,017 |
| 2024-01-19 | 1,100.00 | 1,105.65 | 1,080.00 | 1,090.00 | 1,018.48 | 40,342 |
| 2024-01-18 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,027.82 | 29,535 |
| 2024-01-17 | 1,090.00 | 1,113.00 | 1,085.00 | 1,100.00 | 1,027.82 | 8,563 |
| 2024-01-16 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,051.18 | 12,637 |
| 2024-01-15 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,041.84 | 24,239 |
| 2024-01-12 | 1,100.00 | 1,120.00 | 1,097.50 | 1,110.00 | 1,037.17 | 37,597 |
| 2024-01-11 | 1,105.00 | 1,115.35 | 1,095.00 | 1,115.00 | 1,041.84 | 32,485 |
| 2024-01-10 | 1,105.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,037.17 | 30,658 |
| 2024-01-09 | 1,105.00 | 1,113.00 | 1,102.00 | 1,110.00 | 1,037.17 | 10,839 |
| 2024-01-08 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,027.82 | 8,532 |
| 2024-01-05 | 1,095.00 | 1,109.00 | 1,093.60 | 1,095.00 | 1,023.15 | 14,778 |
| 2024-01-04 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,027.82 | 17,560 |
| 2024-01-03 | 1,095.00 | 1,120.00 | 1,088.14 | 1,110.00 | 1,037.17 | 27,707 |
| 2024-01-02 | 1,085.00 | 1,120.06 | 1,085.00 | 1,120.00 | 1,046.51 | 21,886 |
| 2023-12-29 | 1,090.00 | 1,111.08 | 1,085.00 | 1,090.00 | 1,018.48 | 7,861 |
| 2023-12-28 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,027.82 | 7,979 |
| 2023-12-27 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,027.82 | 6,858 |
| 2023-12-22 | 1,105.00 | 1,120.06 | 1,095.60 | 1,120.00 | 1,046.51 | 16,243 |
| 2023-12-21 | 1,095.00 | 1,110.00 | 1,084.99 | 1,085.00 | 1,013.81 | 18,616 |
| 2023-12-20 | 1,070.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,041.84 | 25,908 |
| 2023-12-19 | 1,055.00 | 1,115.00 | 1,055.00 | 1,105.00 | 1,032.50 | 50,490 |
| 2023-12-18 | 1,070.00 | 1,085.00 | 1,058.90 | 1,075.00 | 1,004.47 | 32,933 |
| 2023-12-15 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 995.12 | 48,832 |
| 2023-12-14 | 1,055.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,009.14 | 33,191 |
| 2023-12-13 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 990.45 | 16,751 |
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.