Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 937.00 | 940.00 | 906.00 | 929.00 | 844.58 | 11,176 |
| 2022-10-05 | 936.00 | 941.22 | 911.00 | 928.00 | 843.67 | 26,461 |
| 2022-10-04 | 916.00 | 958.00 | 906.00 | 930.00 | 845.49 | 6,926 |
| 2022-10-03 | 952.00 | 979.00 | 904.82 | 942.00 | 856.40 | 11,054 |
| 2022-09-30 | 1,010.00 | 1,010.95 | 923.00 | 935.00 | 850.04 | 32,780 |
| 2022-09-29 | 1,020.00 | 1,028.00 | 981.00 | 998.00 | 907.31 | 16,612 |
| 2022-09-28 | 1,038.00 | 1,038.00 | 991.00 | 1,000.00 | 909.13 | 13,553 |
| 2022-09-27 | 1,022.00 | 1,098.00 | 1,010.00 | 1,028.00 | 934.59 | 5,212 |
| 2022-09-26 | 1,054.00 | 1,098.00 | 1,030.00 | 1,050.00 | 954.59 | 17,719 |
| 2022-09-23 | 1,072.00 | 1,148.00 | 1,050.00 | 1,050.00 | 954.59 | 9,422 |
| 2022-09-22 | 1,098.00 | 1,098.00 | 1,072.00 | 1,072.00 | 974.59 | 38,978 |
| 2022-09-21 | 1,106.00 | 1,111.40 | 1,062.00 | 1,098.00 | 998.23 | 7,783 |
| 2022-09-20 | 1,096.00 | 1,100.00 | 1,072.20 | 1,090.00 | 990.95 | 18,783 |
| 2022-09-16 | 1,088.00 | 1,098.00 | 1,062.00 | 1,070.00 | 972.77 | 7,044 |
| 2022-09-15 | 1,076.00 | 1,092.00 | 1,064.88 | 1,088.00 | 989.13 | 17,474 |
| 2022-09-14 | 1,100.00 | 1,140.00 | 1,060.00 | 1,080.00 | 981.86 | 68,226 |
| 2022-09-13 | 1,140.00 | 1,168.00 | 1,116.09 | 1,140.00 | 1,036.41 | 5,843 |
| 2022-09-12 | 1,090.00 | 1,140.00 | 1,090.00 | 1,138.00 | 1,034.59 | 10,330 |
| 2022-09-09 | 1,102.00 | 1,126.00 | 1,090.00 | 1,090.00 | 990.95 | 12,535 |
| 2022-09-08 | 1,102.00 | 1,138.00 | 1,100.00 | 1,132.00 | 1,029.14 | 8,964 |
| 2022-09-07 | 1,130.00 | 1,148.00 | 1,102.00 | 1,130.00 | 1,027.32 | 10,864 |
| 2022-09-06 | 1,144.00 | 1,170.00 | 1,126.00 | 1,126.00 | 1,023.68 | 11,979 |
| 2022-09-05 | 1,132.00 | 1,163.36 | 1,116.00 | 1,126.00 | 1,023.68 | 9,343 |
| 2022-09-02 | 1,162.00 | 1,216.00 | 1,130.00 | 1,130.00 | 1,027.32 | 18,718 |
| 2022-09-01 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,054.59 | 12,098 |
| 2022-08-31 | 1,200.00 | 1,203.76 | 1,176.00 | 1,176.00 | 1,069.14 | 105,206 |
| 2022-08-30 | 1,188.00 | 1,209.16 | 1,182.00 | 1,198.00 | 1,089.14 | 10,909 |
| 2022-08-26 | 1,228.00 | 1,234.00 | 1,202.00 | 1,218.00 | 1,107.32 | 18,460 |
| 2022-08-25 | 1,230.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,107.32 | 2,881 |
| 2022-08-24 | 1,206.00 | 1,230.00 | 1,205.20 | 1,230.00 | 1,118.23 | 89,324 |
| 2022-08-23 | 1,260.00 | 1,260.00 | 1,212.00 | 1,220.00 | 1,109.14 | 17,811 |
| 2022-08-22 | 1,226.00 | 1,274.90 | 1,218.00 | 1,223.00 | 1,111.87 | 6,162 |
| 2022-08-19 | 1,216.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,109.14 | 8,221 |
| 2022-08-18 | 1,270.00 | 1,270.00 | 1,216.00 | 1,218.00 | 1,107.32 | 49,512 |
| 2022-08-17 | 1,248.00 | 1,270.00 | 1,232.00 | 1,270.00 | 1,154.60 | 21,338 |
| 2022-08-16 | 1,220.00 | 1,268.10 | 1,220.00 | 1,230.00 | 1,118.23 | 6,095 |
| 2022-08-15 | 1,260.00 | 1,280.76 | 1,236.50 | 1,240.00 | 1,127.32 | 29,426 |
| 2022-08-12 | 1,250.00 | 1,273.04 | 1,220.00 | 1,260.00 | 1,145.50 | 9,334 |
| 2022-08-11 | 1,250.00 | 1,263.00 | 1,220.00 | 1,232.00 | 1,120.05 | 16,672 |
| 2022-08-10 | 1,250.00 | 1,260.00 | 1,222.40 | 1,230.00 | 1,118.23 | 39,890 |
| 2022-08-09 | 1,250.00 | 1,250.00 | 1,222.00 | 1,240.00 | 1,127.32 | 12,839 |
| 2022-08-08 | 1,212.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,100.05 | 10,392 |
| 2022-08-05 | 1,212.00 | 1,250.00 | 1,212.00 | 1,226.00 | 1,114.59 | 14,802 |
| 2022-08-04 | 1,230.00 | 1,251.00 | 1,210.00 | 1,220.00 | 1,109.14 | 20,379 |
| 2022-08-03 | 1,220.00 | 1,260.00 | 1,204.00 | 1,240.00 | 1,127.32 | 30,865 |
| 2022-08-02 | 1,232.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,109.14 | 13,093 |
| 2022-08-01 | 1,250.00 | 1,274.08 | 1,230.00 | 1,250.00 | 1,136.41 | 25,935 |
| 2022-07-29 | 1,240.00 | 1,287.50 | 1,240.00 | 1,240.00 | 1,127.32 | 19,484 |
| 2022-07-28 | 1,214.00 | 1,248.00 | 1,214.00 | 1,236.00 | 1,123.69 | 9,165 |
| 2022-07-27 | 1,220.00 | 1,238.00 | 1,200.00 | 1,216.00 | 1,105.50 | 23,022 |
| 2022-07-26 | 1,180.00 | 1,191.70 | 1,180.00 | 1,190.00 | 1,081.87 | 16,837 |
| 2022-07-25 | 1,180.00 | 1,208.00 | 1,176.00 | 1,184.00 | 1,076.41 | 12,547 |
| 2022-07-22 | 1,150.00 | 1,198.00 | 1,144.00 | 1,168.00 | 1,061.86 | 18,248 |
| 2022-07-21 | 1,156.00 | 1,156.00 | 1,138.00 | 1,148.00 | 1,043.68 | 7,357 |
| 2022-07-20 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,045.50 | 10,380 |
| 2022-07-19 | 1,140.00 | 1,162.00 | 1,130.00 | 1,144.00 | 1,040.05 | 23,300 |
| 2022-07-18 | 1,132.00 | 1,164.80 | 1,121.16 | 1,140.00 | 1,036.41 | 5,818 |
| 2022-07-15 | 1,122.00 | 1,178.00 | 1,090.00 | 1,126.00 | 1,023.68 | 28,565 |
| 2022-07-14 | 1,132.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,018.23 | 5,923 |
| 2022-07-13 | 1,140.00 | 1,148.00 | 1,122.00 | 1,134.00 | 1,030.95 | 8,959 |
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.