Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,110.00 | 1,120.00 | 1,065.00 | 1,065.00 | 985.23 | 6,144 |
| 2023-09-18 | 1,095.00 | 1,114.50 | 1,072.25 | 1,095.00 | 1,012.99 | 22,548 |
| 2023-09-15 | 1,065.00 | 1,104.00 | 1,065.00 | 1,085.00 | 1,003.74 | 15,829 |
| 2023-09-14 | 1,090.00 | 1,130.00 | 1,065.00 | 1,070.00 | 989.86 | 7,584 |
| 2023-09-13 | 1,150.00 | 1,150.00 | 1,080.00 | 1,080.00 | 999.11 | 14,200 |
| 2023-09-12 | 1,110.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,036.11 | 15,097 |
| 2023-09-11 | 1,110.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,054.62 | 10,298 |
| 2023-09-08 | 1,125.00 | 1,142.20 | 1,105.00 | 1,115.00 | 1,031.49 | 6,970 |
| 2023-09-07 | 1,130.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,036.11 | 15,375 |
| 2023-09-06 | 1,150.00 | 1,170.00 | 1,128.00 | 1,150.00 | 1,063.87 | 5,727 |
| 2023-09-05 | 1,125.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,073.12 | 36,166 |
| 2023-09-04 | 1,120.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,036.11 | 10,457 |
| 2023-09-01 | 1,170.00 | 1,170.00 | 1,125.00 | 1,160.00 | 1,073.12 | 8,838 |
| 2023-08-31 | 1,130.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,063.87 | 15,989 |
| 2023-08-30 | 1,145.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,045.37 | 7,630 |
| 2023-08-29 | 1,135.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,059.24 | 10,847 |
| 2023-08-25 | 1,140.00 | 1,163.00 | 1,130.00 | 1,155.00 | 1,068.49 | 6,373 |
| 2023-08-24 | 1,135.00 | 1,172.00 | 1,130.00 | 1,140.00 | 1,054.62 | 9,271 |
| 2023-08-23 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,045.37 | 5,777 |
| 2023-08-22 | 1,125.00 | 1,170.00 | 1,125.00 | 1,140.00 | 1,054.62 | 8,891 |
| 2023-08-21 | 1,130.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,040.74 | 10,500 |
| 2023-08-18 | 1,135.00 | 1,175.00 | 1,135.00 | 1,155.00 | 1,068.49 | 7,807 |
| 2023-08-17 | 1,135.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,045.37 | 4,560 |
| 2023-08-16 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,063.87 | 24,505 |
| 2023-08-15 | 1,135.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,063.87 | 25,536 |
| 2023-08-14 | 1,145.00 | 1,175.00 | 1,139.25 | 1,145.00 | 1,059.24 | 14,772 |
| 2023-08-11 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,082.37 | 2,421 |
| 2023-08-10 | 1,135.00 | 1,147.45 | 1,130.00 | 1,135.00 | 1,049.99 | 14,140 |
| 2023-08-09 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,049.99 | 14,238 |
| 2023-08-08 | 1,170.00 | 1,180.63 | 1,135.00 | 1,150.00 | 1,063.87 | 8,424 |
| 2023-08-07 | 1,155.00 | 1,172.90 | 1,140.00 | 1,160.00 | 1,073.12 | 23,715 |
| 2023-08-04 | 1,160.00 | 1,185.00 | 1,159.80 | 1,160.00 | 1,073.12 | 11,233 |
| 2023-08-03 | 1,150.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,082.37 | 20,514 |
| 2023-08-02 | 1,170.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,063.87 | 8,593 |
| 2023-08-01 | 1,170.00 | 1,200.00 | 1,135.00 | 1,165.00 | 1,077.74 | 7,856 |
| 2023-07-31 | 1,225.00 | 1,229.00 | 1,170.00 | 1,185.00 | 1,096.25 | 31,681 |
| 2023-07-28 | 1,200.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,114.75 | 13,806 |
| 2023-07-27 | 1,195.00 | 1,230.00 | 1,195.00 | 1,225.00 | 1,133.25 | 3,479 |
| 2023-07-26 | 1,220.00 | 1,226.45 | 1,195.00 | 1,225.00 | 1,133.25 | 5,762 |
| 2023-07-25 | 1,225.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,133.25 | 10,907 |
| 2023-07-24 | 1,215.00 | 1,228.00 | 1,215.00 | 1,215.00 | 1,124.00 | 8,837 |
| 2023-07-21 | 1,220.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,133.25 | 31,420 |
| 2023-07-20 | 1,220.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,128.62 | 6,562 |
| 2023-07-19 | 1,220.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,133.25 | 11,839 |
| 2023-07-18 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,128.62 | 7,026 |
| 2023-07-17 | 1,225.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,133.25 | 80,426 |
| 2023-07-14 | 1,225.00 | 1,233.80 | 1,220.00 | 1,230.00 | 1,137.88 | 20,678 |
| 2023-07-13 | 1,200.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,137.88 | 349,089 |
| 2023-07-12 | 1,200.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,128.62 | 100,465 |
| 2023-07-11 | 1,180.00 | 1,215.00 | 1,180.00 | 1,205.00 | 1,114.75 | 14,584 |
| 2023-07-10 | 1,210.00 | 1,219.40 | 1,180.00 | 1,200.00 | 1,110.12 | 20,565 |
| 2023-07-07 | 1,200.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,105.50 | 11,472 |
| 2023-07-06 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,128.62 | 6,150 |
| 2023-07-05 | 1,185.00 | 1,213.50 | 1,180.00 | 1,200.00 | 1,110.12 | 14,195 |
| 2023-07-04 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,119.37 | 23,578 |
| 2023-07-03 | 1,185.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,091.62 | 12,009 |
| 2023-06-30 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,110.12 | 8,002 |
| 2023-06-29 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,124.00 | 9,534 |
| 2023-06-28 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,124.00 | 6,850 |
| 2023-06-27 | 1,185.00 | 1,225.00 | 1,185.00 | 1,215.00 | 1,124.00 | 13,643 |
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.