Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,185.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,096.25 | 13,589 |
| 2023-06-23 | 1,200.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,100.87 | 7,786 |
| 2023-06-22 | 1,225.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,137.88 | 9,897 |
| 2023-06-21 | 1,185.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,137.88 | 36,764 |
| 2023-06-20 | 1,225.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,114.75 | 31,788 |
| 2023-06-19 | 1,230.00 | 1,232.00 | 1,210.00 | 1,215.00 | 1,124.00 | 12,056 |
| 2023-06-16 | 1,200.00 | 1,240.00 | 1,196.76 | 1,240.00 | 1,147.13 | 52,480 |
| 2023-06-15 | 1,220.00 | 1,225.00 | 1,200.00 | 1,220.00 | 1,128.62 | 28,798 |
| 2023-06-14 | 1,205.00 | 1,225.00 | 1,203.70 | 1,220.00 | 1,128.62 | 122,957 |
| 2023-06-13 | 1,200.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,114.75 | 18,577 |
| 2023-06-12 | 1,205.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,096.25 | 142,714 |
| 2023-06-09 | 1,160.00 | 1,205.00 | 1,160.00 | 1,200.00 | 1,110.12 | 31,614 |
| 2023-06-08 | 1,165.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,087.00 | 12,548 |
| 2023-06-07 | 1,200.00 | 1,200.00 | 1,173.30 | 1,195.00 | 1,096.01 | 41,930 |
| 2023-06-06 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,086.83 | 8,276 |
| 2023-06-05 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,100.59 | 57,527 |
| 2023-06-02 | 1,170.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,086.83 | 16,052 |
| 2023-06-01 | 1,165.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,082.25 | 9,391 |
| 2023-05-31 | 1,170.00 | 1,190.00 | 1,167.50 | 1,180.00 | 1,082.25 | 155,576 |
| 2023-05-30 | 1,180.00 | 1,190.00 | 1,161.20 | 1,185.00 | 1,086.83 | 26,678 |
| 2023-05-26 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,082.25 | 143,580 |
| 2023-05-25 | 1,155.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,073.08 | 28,734 |
| 2023-05-24 | 1,145.00 | 1,180.00 | 1,132.75 | 1,165.00 | 1,068.49 | 7,103 |
| 2023-05-23 | 1,140.00 | 1,175.75 | 1,140.00 | 1,160.00 | 1,063.90 | 12,561 |
| 2023-05-22 | 1,135.00 | 1,195.00 | 1,134.00 | 1,140.00 | 1,045.56 | 39,007 |
| 2023-05-19 | 1,155.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,059.32 | 17,170 |
| 2023-05-18 | 1,195.00 | 1,195.00 | 1,157.00 | 1,185.00 | 1,086.83 | 18,723 |
| 2023-05-17 | 1,160.00 | 1,205.00 | 1,155.00 | 1,160.00 | 1,063.90 | 15,307 |
| 2023-05-16 | 1,200.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,077.66 | 21,578 |
| 2023-05-15 | 1,200.00 | 1,201.25 | 1,165.00 | 1,185.00 | 1,086.83 | 6,922 |
| 2023-05-12 | 1,170.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,096.01 | 15,437 |
| 2023-05-11 | 1,170.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,086.83 | 20,545 |
| 2023-05-10 | 1,155.00 | 1,186.90 | 1,155.00 | 1,165.00 | 1,068.49 | 27,198 |
| 2023-05-09 | 1,150.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,054.73 | 11,836 |
| 2023-05-05 | 1,155.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,073.08 | 11,263 |
| 2023-05-04 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,068.49 | 20,383 |
| 2023-05-03 | 1,175.00 | 1,189.74 | 1,160.00 | 1,160.00 | 1,063.90 | 13,964 |
| 2023-05-02 | 1,145.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,082.25 | 32,626 |
| 2023-04-28 | 1,170.00 | 1,175.00 | 1,130.81 | 1,145.00 | 1,050.15 | 43,996 |
| 2023-04-27 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,040.98 | 12,795 |
| 2023-04-26 | 1,125.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,054.73 | 102,853 |
| 2023-04-25 | 1,125.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,040.98 | 17,704 |
| 2023-04-24 | 1,120.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,036.39 | 16,495 |
| 2023-04-21 | 1,135.00 | 1,165.00 | 1,100.00 | 1,115.00 | 1,022.63 | 24,336 |
| 2023-04-20 | 1,135.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,036.39 | 70,309 |
| 2023-04-19 | 1,150.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,063.90 | 16,109 |
| 2023-04-18 | 1,180.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,036.39 | 17,376 |
| 2023-04-17 | 1,190.00 | 1,260.00 | 1,165.50 | 1,185.00 | 1,086.83 | 63,315 |
| 2023-04-14 | 1,155.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,063.90 | 16,971 |
| 2023-04-13 | 1,135.00 | 1,190.00 | 1,090.00 | 1,190.00 | 1,091.42 | 11,553 |
| 2023-04-12 | 1,125.00 | 1,140.00 | 1,075.00 | 1,135.00 | 1,040.98 | 17,896 |
| 2023-04-11 | 1,075.00 | 1,125.00 | 1,075.00 | 1,095.00 | 1,004.29 | 22,243 |
| 2023-04-06 | 1,070.00 | 1,130.00 | 1,067.33 | 1,100.00 | 1,008.88 | 17,004 |
| 2023-04-05 | 1,085.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,004.29 | 19,531 |
| 2023-04-04 | 1,070.00 | 1,105.00 | 1,043.94 | 1,075.00 | 985.95 | 72,826 |
| 2023-04-03 | 1,025.00 | 1,070.00 | 1,025.00 | 1,060.00 | 972.19 | 47,000 |
| 2023-03-31 | 1,056.00 | 1,056.00 | 1,026.00 | 1,026.00 | 941.01 | 15,373 |
| 2023-03-30 | 1,026.00 | 1,058.00 | 1,026.00 | 1,058.00 | 970.35 | 24,773 |
| 2023-03-29 | 1,068.00 | 1,091.70 | 1,032.00 | 1,040.00 | 953.85 | 43,863 |
| 2023-03-28 | 1,050.00 | 1,091.24 | 1,040.00 | 1,070.00 | 981.36 | 16,259 |
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.