Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,050.00 | 1,058.00 | 1,012.88 | 1,050.00 | 963.02 | 4,532 |
| 2022-12-30 | 1,022.00 | 1,040.08 | 1,020.00 | 1,024.00 | 939.17 | 4,809 |
| 2022-12-29 | 1,030.00 | 1,058.00 | 1,020.00 | 1,024.00 | 939.17 | 4,346 |
| 2022-12-28 | 1,040.00 | 1,050.00 | 1,002.88 | 1,050.00 | 963.02 | 4,702 |
| 2022-12-23 | 1,042.00 | 1,042.00 | 1,002.00 | 1,040.00 | 953.85 | 1,234 |
| 2022-12-22 | 1,050.00 | 1,066.00 | 1,010.00 | 1,024.00 | 939.17 | 13,574 |
| 2022-12-21 | 1,064.00 | 1,081.00 | 1,040.00 | 1,076.00 | 986.86 | 3,953 |
| 2022-12-20 | 1,060.00 | 1,098.00 | 1,049.12 | 1,060.00 | 972.19 | 7,093 |
| 2022-12-19 | 1,094.00 | 1,094.00 | 1,050.00 | 1,060.00 | 972.19 | 2,847 |
| 2022-12-16 | 1,050.00 | 1,090.40 | 1,046.00 | 1,062.00 | 974.02 | 16,737 |
| 2022-12-15 | 1,092.00 | 1,094.00 | 1,062.00 | 1,062.00 | 974.02 | 11,847 |
| 2022-12-14 | 1,050.00 | 1,088.50 | 1,020.00 | 1,066.00 | 977.69 | 14,801 |
| 2022-12-13 | 1,012.00 | 1,058.00 | 1,006.24 | 1,040.00 | 953.85 | 169,438 |
| 2022-12-12 | 1,010.00 | 1,068.00 | 1,010.00 | 1,010.00 | 926.33 | 6,500 |
| 2022-12-09 | 1,020.00 | 1,054.90 | 1,010.00 | 1,010.00 | 926.33 | 8,969 |
| 2022-12-08 | 1,026.00 | 1,040.00 | 1,010.00 | 1,040.00 | 953.85 | 13,574 |
| 2022-12-07 | 1,038.00 | 1,040.00 | 1,018.00 | 1,038.00 | 952.01 | 5,791 |
| 2022-12-06 | 1,070.00 | 1,098.00 | 990.00 | 1,028.00 | 942.84 | 155,802 |
| 2022-12-05 | 1,090.00 | 1,140.00 | 1,066.00 | 1,096.00 | 1,005.21 | 8,292 |
| 2022-12-02 | 1,070.00 | 1,118.00 | 1,062.00 | 1,080.00 | 990.53 | 6,266 |
| 2022-12-01 | 1,112.00 | 1,130.00 | 1,066.00 | 1,066.00 | 977.69 | 49,391 |
| 2022-11-30 | 1,140.00 | 1,148.00 | 1,114.00 | 1,126.00 | 1,032.72 | 41,854 |
| 2022-11-29 | 1,130.00 | 1,140.00 | 1,124.00 | 1,134.00 | 1,040.06 | 13,331 |
| 2022-11-28 | 1,150.00 | 1,152.24 | 1,124.00 | 1,126.00 | 1,032.72 | 23,287 |
| 2022-11-25 | 1,164.00 | 1,208.00 | 1,132.00 | 1,150.00 | 1,054.73 | 15,334 |
| 2022-11-24 | 1,198.00 | 1,198.00 | 1,156.00 | 1,170.00 | 1,073.08 | 14,795 |
| 2022-11-23 | 1,172.00 | 1,188.12 | 1,170.00 | 1,170.00 | 1,073.08 | 3,057 |
| 2022-11-22 | 1,200.00 | 1,201.00 | 1,182.00 | 1,196.00 | 1,096.92 | 9,683 |
| 2022-11-21 | 1,198.00 | 1,208.00 | 1,182.00 | 1,194.00 | 1,095.09 | 27,960 |
| 2022-11-18 | 1,190.00 | 1,219.00 | 1,190.00 | 1,200.00 | 1,100.59 | 25,349 |
| 2022-11-17 | 1,184.00 | 1,195.00 | 1,145.00 | 1,186.00 | 1,087.75 | 11,704 |
| 2022-11-16 | 1,156.00 | 1,188.00 | 1,156.00 | 1,172.00 | 1,065.50 | 12,365 |
| 2022-11-15 | 1,160.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,054.59 | 20,891 |
| 2022-11-14 | 1,130.00 | 1,209.60 | 1,072.00 | 1,160.00 | 1,054.59 | 33,955 |
| 2022-11-11 | 1,110.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,027.32 | 8,846 |
| 2022-11-10 | 1,050.00 | 1,108.00 | 1,028.00 | 1,072.00 | 974.59 | 31,054 |
| 2022-11-09 | 1,020.00 | 1,038.00 | 977.22 | 1,038.00 | 943.68 | 13,581 |
| 2022-11-08 | 1,000.00 | 1,014.00 | 984.00 | 1,012.00 | 920.04 | 11,005 |
| 2022-11-07 | 968.00 | 999.00 | 962.00 | 998.00 | 907.31 | 15,678 |
| 2022-11-04 | 1,000.00 | 1,008.00 | 967.24 | 990.00 | 900.04 | 11,909 |
| 2022-11-03 | 1,008.00 | 1,014.00 | 972.12 | 999.00 | 908.22 | 5,404 |
| 2022-11-02 | 1,008.00 | 1,008.00 | 978.00 | 978.00 | 889.13 | 12,816 |
| 2022-11-01 | 949.00 | 1,010.00 | 935.38 | 1,010.00 | 918.22 | 17,452 |
| 2022-10-31 | 944.00 | 949.00 | 915.62 | 942.00 | 856.40 | 7,738 |
| 2022-10-28 | 930.00 | 930.00 | 910.22 | 914.00 | 830.95 | 10,761 |
| 2022-10-27 | 931.00 | 949.00 | 920.00 | 920.00 | 836.40 | 16,665 |
| 2022-10-26 | 930.00 | 949.00 | 917.00 | 942.00 | 856.40 | 12,006 |
| 2022-10-25 | 914.00 | 930.00 | 905.88 | 930.00 | 845.49 | 6,797 |
| 2022-10-24 | 880.00 | 919.00 | 880.00 | 916.00 | 832.76 | 46,263 |
| 2022-10-21 | 870.00 | 892.20 | 870.00 | 885.00 | 804.58 | 10,997 |
| 2022-10-20 | 872.00 | 912.00 | 872.00 | 872.00 | 792.76 | 73,206 |
| 2022-10-19 | 910.00 | 919.00 | 878.20 | 898.00 | 816.40 | 32,697 |
| 2022-10-18 | 900.00 | 900.00 | 863.00 | 896.00 | 814.58 | 22,135 |
| 2022-10-17 | 890.00 | 919.00 | 870.00 | 880.00 | 800.03 | 48,604 |
| 2022-10-14 | 870.00 | 900.00 | 870.00 | 880.00 | 800.03 | 27,992 |
| 2022-10-13 | 871.00 | 915.00 | 870.00 | 870.00 | 790.94 | 14,585 |
| 2022-10-12 | 881.00 | 908.00 | 870.00 | 908.00 | 825.49 | 16,003 |
| 2022-10-11 | 881.00 | 909.00 | 870.00 | 880.00 | 800.03 | 5,842 |
| 2022-10-10 | 901.00 | 926.00 | 880.00 | 882.00 | 801.85 | 14,893 |
| 2022-10-07 | 922.00 | 940.36 | 900.00 | 900.00 | 818.22 | 5,409 |
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.