Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,055.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,004.47 | 35,024 |
| 2023-12-11 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,004.47 | 80,399 |
| 2023-12-08 | 1,065.00 | 1,071.24 | 1,055.00 | 1,060.00 | 990.45 | 75,417 |
| 2023-12-07 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 990.45 | 12,529 |
| 2023-12-06 | 1,060.00 | 1,070.05 | 1,055.00 | 1,070.00 | 999.79 | 10,137 |
| 2023-12-05 | 1,075.00 | 1,085.00 | 1,058.30 | 1,060.00 | 990.45 | 75,517 |
| 2023-12-04 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 999.79 | 35,683 |
| 2023-12-01 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,013.81 | 11,008 |
| 2023-11-30 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,018.48 | 36,850 |
| 2023-11-29 | 1,070.00 | 1,091.00 | 1,070.00 | 1,080.00 | 1,009.14 | 98,957 |
| 2023-11-28 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 999.79 | 63,540 |
| 2023-11-27 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,023.15 | 28,149 |
| 2023-11-24 | 1,085.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,013.81 | 12,127 |
| 2023-11-23 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,013.81 | 9,563 |
| 2023-11-22 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,012.99 | 77,859 |
| 2023-11-21 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,017.61 | 47,954 |
| 2023-11-20 | 1,085.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,012.99 | 53,367 |
| 2023-11-17 | 1,115.00 | 1,117.80 | 1,080.00 | 1,095.00 | 1,012.99 | 56,888 |
| 2023-11-16 | 1,100.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,026.86 | 126,340 |
| 2023-11-15 | 1,075.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,026.86 | 32,281 |
| 2023-11-14 | 1,075.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,003.74 | 17,962 |
| 2023-11-13 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 994.48 | 25,759 |
| 2023-11-10 | 1,080.00 | 1,080.00 | 1,049.67 | 1,075.00 | 994.48 | 18,861 |
| 2023-11-09 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 994.48 | 13,065 |
| 2023-11-08 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 994.48 | 30,954 |
| 2023-11-07 | 1,065.00 | 1,100.00 | 1,065.00 | 1,075.00 | 994.48 | 16,319 |
| 2023-11-06 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,003.74 | 19,151 |
| 2023-11-03 | 1,060.00 | 1,075.00 | 1,043.80 | 1,065.00 | 985.23 | 14,809 |
| 2023-11-02 | 1,020.00 | 1,060.00 | 1,020.00 | 1,045.00 | 966.73 | 9,585 |
| 2023-11-01 | 1,040.00 | 1,048.80 | 984.00 | 1,040.00 | 962.11 | 17,356 |
| 2023-10-31 | 1,055.00 | 1,077.25 | 1,040.00 | 1,040.00 | 962.11 | 8,627 |
| 2023-10-30 | 1,055.00 | 1,070.00 | 1,045.30 | 1,055.00 | 975.98 | 6,301 |
| 2023-10-27 | 1,045.00 | 1,090.00 | 1,045.00 | 1,075.00 | 994.48 | 45,414 |
| 2023-10-26 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 975.98 | 13,809 |
| 2023-10-25 | 1,025.00 | 1,070.00 | 1,020.00 | 1,060.00 | 980.61 | 19,743 |
| 2023-10-24 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 962.11 | 13,302 |
| 2023-10-23 | 1,010.00 | 1,034.00 | 1,005.00 | 1,025.00 | 948.23 | 16,644 |
| 2023-10-20 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 952.86 | 27,644 |
| 2023-10-19 | 1,015.00 | 1,039.00 | 1,010.00 | 1,010.00 | 934.35 | 6,843 |
| 2023-10-18 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 934.35 | 76,289 |
| 2023-10-17 | 1,020.00 | 1,022.40 | 1,010.00 | 1,010.00 | 934.35 | 54,244 |
| 2023-10-16 | 1,020.00 | 1,030.00 | 982.00 | 1,010.00 | 934.35 | 18,912 |
| 2023-10-13 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 929.73 | 24,916 |
| 2023-10-12 | 1,005.00 | 1,005.00 | 992.00 | 1,005.00 | 929.73 | 12,205 |
| 2023-10-11 | 960.00 | 1,020.00 | 960.00 | 1,010.00 | 934.35 | 280,187 |
| 2023-10-10 | 984.00 | 1,000.00 | 970.00 | 976.00 | 902.90 | 94,535 |
| 2023-10-09 | 1,005.00 | 1,030.00 | 977.28 | 1,000.00 | 925.10 | 32,430 |
| 2023-10-06 | 1,045.00 | 1,055.00 | 1,015.00 | 1,030.00 | 952.86 | 22,846 |
| 2023-10-05 | 1,050.00 | 1,070.00 | 1,020.00 | 1,030.00 | 952.86 | 21,257 |
| 2023-10-04 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 989.86 | 34,970 |
| 2023-10-03 | 1,065.00 | 1,090.00 | 1,065.00 | 1,070.00 | 989.86 | 31,402 |
| 2023-10-02 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 999.11 | 23,474 |
| 2023-09-29 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 989.86 | 13,238 |
| 2023-09-28 | 1,070.00 | 1,077.35 | 1,068.00 | 1,075.00 | 994.48 | 17,869 |
| 2023-09-27 | 1,075.00 | 1,085.00 | 1,059.65 | 1,065.00 | 985.23 | 17,136 |
| 2023-09-26 | 1,070.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,003.74 | 9,650 |
| 2023-09-25 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 989.86 | 12,886 |
| 2023-09-22 | 1,060.00 | 1,075.00 | 1,056.00 | 1,060.00 | 980.61 | 9,317 |
| 2023-09-21 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 999.11 | 7,724 |
| 2023-09-20 | 1,065.00 | 1,070.00 | 1,017.25 | 1,045.00 | 966.73 | 31,497 |
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.