Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,050.00 | 1,100.00 | 1,032.01 | 1,096.00 | 1,005.21 | 15,931 |
| 2023-03-24 | 1,072.00 | 1,072.00 | 1,036.00 | 1,058.00 | 970.35 | 30,754 |
| 2023-03-23 | 1,062.00 | 1,084.28 | 1,038.40 | 1,066.00 | 977.69 | 9,657 |
| 2023-03-22 | 1,064.00 | 1,079.00 | 1,037.50 | 1,040.00 | 953.85 | 11,766 |
| 2023-03-21 | 1,072.00 | 1,100.00 | 1,036.00 | 1,100.00 | 1,008.88 | 13,804 |
| 2023-03-20 | 1,050.00 | 1,095.00 | 1,032.00 | 1,088.00 | 997.87 | 27,060 |
| 2023-03-17 | 1,080.00 | 1,095.12 | 1,062.00 | 1,080.00 | 990.53 | 12,028 |
| 2023-03-16 | 1,090.00 | 1,108.00 | 1,050.00 | 1,096.00 | 1,005.21 | 18,688 |
| 2023-03-15 | 1,070.00 | 1,104.80 | 1,070.00 | 1,084.00 | 994.20 | 9,803 |
| 2023-03-14 | 1,074.00 | 1,110.00 | 1,033.98 | 1,090.00 | 999.70 | 22,497 |
| 2023-03-13 | 1,044.00 | 1,098.00 | 1,032.00 | 1,076.00 | 986.86 | 13,090 |
| 2023-03-10 | 1,070.00 | 1,089.00 | 1,046.00 | 1,068.00 | 979.53 | 22,116 |
| 2023-03-09 | 1,080.00 | 1,118.00 | 1,050.00 | 1,068.00 | 979.53 | 47,519 |
| 2023-03-08 | 1,124.00 | 1,130.00 | 1,080.00 | 1,118.00 | 1,025.38 | 13,907 |
| 2023-03-07 | 1,100.00 | 1,145.00 | 1,080.00 | 1,112.00 | 1,019.88 | 29,046 |
| 2023-03-06 | 1,094.00 | 1,152.00 | 1,092.00 | 1,132.00 | 1,038.22 | 24,074 |
| 2023-03-03 | 1,100.00 | 1,138.48 | 1,090.00 | 1,090.00 | 999.70 | 12,178 |
| 2023-03-02 | 1,120.00 | 1,174.00 | 1,090.00 | 1,100.00 | 1,008.88 | 11,698 |
| 2023-03-01 | 1,176.00 | 1,176.00 | 1,130.00 | 1,134.00 | 1,040.06 | 13,282 |
| 2023-02-28 | 1,166.00 | 1,168.00 | 1,130.00 | 1,134.00 | 1,040.06 | 18,214 |
| 2023-02-27 | 1,156.00 | 1,162.00 | 1,105.52 | 1,150.00 | 1,054.73 | 15,307 |
| 2023-02-24 | 1,142.00 | 1,198.00 | 1,090.00 | 1,110.00 | 1,018.05 | 6,830 |
| 2023-02-23 | 1,186.00 | 1,186.00 | 1,142.00 | 1,186.00 | 1,087.75 | 37,896 |
| 2023-02-22 | 1,160.00 | 1,187.30 | 1,150.00 | 1,156.00 | 1,060.24 | 11,005 |
| 2023-02-21 | 1,200.00 | 1,206.54 | 1,164.00 | 1,200.00 | 1,100.59 | 38,357 |
| 2023-02-20 | 1,210.00 | 1,242.11 | 1,200.00 | 1,200.00 | 1,100.59 | 18,002 |
| 2023-02-17 | 1,200.00 | 1,248.00 | 1,166.56 | 1,220.00 | 1,118.93 | 34,090 |
| 2023-02-16 | 1,140.00 | 1,212.00 | 1,126.00 | 1,194.00 | 1,095.09 | 27,922 |
| 2023-02-15 | 1,188.00 | 1,191.30 | 1,124.00 | 1,190.00 | 1,091.42 | 9,287 |
| 2023-02-14 | 1,132.00 | 1,188.00 | 1,113.60 | 1,174.00 | 1,076.75 | 26,311 |
| 2023-02-13 | 1,104.00 | 1,126.00 | 1,068.85 | 1,120.00 | 1,027.22 | 29,552 |
| 2023-02-10 | 1,060.00 | 1,094.00 | 1,054.00 | 1,070.00 | 981.36 | 21,597 |
| 2023-02-09 | 1,080.00 | 1,080.00 | 1,030.00 | 1,052.00 | 964.85 | 28,418 |
| 2023-02-08 | 1,030.00 | 1,078.00 | 1,024.00 | 1,042.00 | 955.68 | 19,735 |
| 2023-02-07 | 1,022.00 | 1,070.00 | 1,022.00 | 1,070.00 | 981.36 | 12,734 |
| 2023-02-06 | 1,048.00 | 1,068.00 | 1,012.00 | 1,068.00 | 979.53 | 17,927 |
| 2023-02-03 | 1,032.00 | 1,068.00 | 1,030.00 | 1,050.00 | 963.02 | 24,110 |
| 2023-02-02 | 995.00 | 1,074.00 | 995.00 | 1,074.00 | 985.03 | 45,120 |
| 2023-02-01 | 1,020.00 | 1,034.00 | 1,000.00 | 1,014.00 | 930.00 | 38,202 |
| 2023-01-31 | 1,070.00 | 1,093.00 | 990.00 | 1,032.00 | 946.51 | 89,279 |
| 2023-01-30 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 990.53 | 11,265 |
| 2023-01-27 | 1,072.00 | 1,096.00 | 1,060.00 | 1,090.00 | 999.70 | 11,854 |
| 2023-01-26 | 1,124.00 | 1,124.00 | 1,076.00 | 1,104.00 | 1,012.54 | 4,790 |
| 2023-01-25 | 1,072.00 | 1,128.00 | 1,070.00 | 1,070.00 | 981.36 | 11,899 |
| 2023-01-24 | 1,094.00 | 1,100.00 | 1,070.00 | 1,082.00 | 992.37 | 83,490 |
| 2023-01-23 | 1,100.00 | 1,126.00 | 1,092.00 | 1,100.00 | 1,008.88 | 53,841 |
| 2023-01-20 | 1,120.00 | 1,172.83 | 1,110.00 | 1,116.00 | 1,023.55 | 17,127 |
| 2023-01-19 | 1,220.00 | 1,220.00 | 1,140.00 | 1,140.00 | 1,045.56 | 33,861 |
| 2023-01-18 | 1,172.00 | 1,192.96 | 1,162.00 | 1,170.00 | 1,073.08 | 8,911 |
| 2023-01-17 | 1,170.00 | 1,207.35 | 1,160.00 | 1,196.00 | 1,096.92 | 33,238 |
| 2023-01-16 | 1,136.00 | 1,194.88 | 1,123.52 | 1,180.00 | 1,082.25 | 34,969 |
| 2023-01-13 | 1,050.00 | 1,136.00 | 1,038.00 | 1,136.00 | 1,041.89 | 42,147 |
| 2023-01-12 | 996.00 | 1,050.00 | 992.85 | 1,048.00 | 961.18 | 130,379 |
| 2023-01-11 | 1,010.00 | 1,014.00 | 980.00 | 994.00 | 911.66 | 66,209 |
| 2023-01-10 | 1,030.00 | 1,030.00 | 1,000.00 | 1,024.00 | 939.17 | 11,006 |
| 2023-01-09 | 1,010.00 | 1,030.00 | 995.00 | 1,030.00 | 944.67 | 6,019 |
| 2023-01-06 | 1,018.00 | 1,048.00 | 1,006.00 | 1,010.00 | 926.33 | 14,332 |
| 2023-01-05 | 1,020.00 | 1,048.00 | 1,015.00 | 1,028.00 | 942.84 | 14,313 |
| 2023-01-04 | 1,024.00 | 1,046.00 | 1,024.00 | 1,030.00 | 944.67 | 15,368 |
| 2023-01-03 | 1,050.00 | 1,058.00 | 1,012.88 | 1,050.00 | 963.02 | 4,532 |
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.