Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,142.00 | 1,160.00 | 1,124.00 | 1,134.00 | 1,030.95 | 22,817 |
| 2022-07-11 | 1,152.00 | 1,176.00 | 1,130.00 | 1,132.00 | 1,029.14 | 15,853 |
| 2022-07-08 | 1,170.00 | 1,170.00 | 1,132.00 | 1,144.00 | 1,040.05 | 11,846 |
| 2022-07-07 | 1,152.00 | 1,175.40 | 1,140.00 | 1,158.00 | 1,052.77 | 46,966 |
| 2022-07-06 | 1,144.00 | 1,176.00 | 1,142.00 | 1,154.00 | 1,049.14 | 22,120 |
| 2022-07-05 | 1,130.00 | 1,156.00 | 1,102.00 | 1,130.00 | 1,027.32 | 138,852 |
| 2022-07-04 | 1,134.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,018.23 | 10,257 |
| 2022-07-01 | 1,136.00 | 1,159.04 | 1,100.00 | 1,128.00 | 1,025.50 | 21,673 |
| 2022-06-30 | 1,144.00 | 1,176.00 | 1,130.00 | 1,136.00 | 1,032.77 | 12,440 |
| 2022-06-29 | 1,160.00 | 1,160.00 | 1,134.00 | 1,140.00 | 1,036.41 | 9,373 |
| 2022-06-28 | 1,178.00 | 1,189.00 | 1,162.00 | 1,172.00 | 1,065.50 | 10,766 |
| 2022-06-27 | 1,178.00 | 1,188.00 | 1,162.00 | 1,178.00 | 1,070.96 | 11,860 |
| 2022-06-24 | 1,170.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,060.05 | 22,573 |
| 2022-06-23 | 1,170.00 | 1,178.90 | 1,140.00 | 1,160.00 | 1,054.59 | 13,906 |
| 2022-06-22 | 1,182.00 | 1,199.60 | 1,150.00 | 1,168.00 | 1,061.86 | 15,092 |
| 2022-06-21 | 1,200.00 | 1,224.00 | 1,160.00 | 1,190.00 | 1,081.87 | 28,872 |
| 2022-06-20 | 1,194.00 | 1,218.00 | 1,182.00 | 1,218.00 | 1,107.32 | 31,455 |
| 2022-06-17 | 1,200.00 | 1,211.20 | 1,156.00 | 1,206.00 | 1,096.41 | 24,129 |
| 2022-06-16 | 1,234.00 | 1,234.00 | 1,196.00 | 1,212.00 | 1,101.87 | 6,149 |
| 2022-06-15 | 1,222.00 | 1,234.22 | 1,198.20 | 1,200.00 | 1,090.96 | 43,735 |
| 2022-06-14 | 1,228.00 | 1,236.74 | 1,220.00 | 1,226.00 | 1,114.59 | 15,156 |
| 2022-06-13 | 1,230.00 | 1,254.00 | 1,218.30 | 1,224.00 | 1,112.78 | 11,403 |
| 2022-06-10 | 1,250.00 | 1,288.00 | 1,220.00 | 1,230.00 | 1,118.23 | 20,861 |
| 2022-06-09 | 1,290.00 | 1,290.00 | 1,252.00 | 1,264.00 | 1,149.14 | 11,662 |
| 2022-06-08 | 1,280.00 | 1,294.00 | 1,250.00 | 1,270.00 | 1,145.27 | 15,389 |
| 2022-06-07 | 1,296.00 | 1,298.00 | 1,270.81 | 1,284.00 | 1,157.89 | 31,712 |
| 2022-06-06 | 1,288.00 | 1,300.00 | 1,287.20 | 1,300.00 | 1,172.32 | 34,468 |
| 2022-06-01 | 1,292.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,163.30 | 11,657 |
| 2022-05-31 | 1,290.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,172.32 | 12,552 |
| 2022-05-30 | 1,306.00 | 1,328.00 | 1,252.00 | 1,254.00 | 1,130.84 | 10,752 |
| 2022-05-27 | 1,300.00 | 1,317.00 | 1,290.00 | 1,308.00 | 1,179.54 | 67,173 |
| 2022-05-26 | 1,316.00 | 1,316.00 | 1,290.00 | 1,304.00 | 1,175.93 | 17,872 |
| 2022-05-25 | 1,318.00 | 1,328.00 | 1,294.20 | 1,320.00 | 1,190.36 | 35,170 |
| 2022-05-24 | 1,314.00 | 1,332.00 | 1,270.00 | 1,282.00 | 1,156.09 | 13,442 |
| 2022-05-23 | 1,334.00 | 1,338.00 | 1,310.00 | 1,338.00 | 1,206.59 | 4,412 |
| 2022-05-20 | 1,338.00 | 1,347.00 | 1,310.00 | 1,328.00 | 1,197.57 | 11,447 |
| 2022-05-19 | 1,340.00 | 1,388.00 | 1,326.00 | 1,326.00 | 1,195.77 | 14,628 |
| 2022-05-18 | 1,330.00 | 1,350.00 | 1,330.00 | 1,332.00 | 1,201.18 | 14,544 |
| 2022-05-17 | 1,338.00 | 1,348.00 | 1,325.05 | 1,338.00 | 1,206.59 | 19,093 |
| 2022-05-16 | 1,324.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,206.59 | 8,683 |
| 2022-05-13 | 1,328.00 | 1,342.00 | 1,315.00 | 1,340.00 | 1,208.39 | 26,369 |
| 2022-05-12 | 1,322.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,199.38 | 50,049 |
| 2022-05-11 | 1,362.00 | 1,366.68 | 1,330.00 | 1,350.00 | 1,217.41 | 25,839 |
| 2022-05-10 | 1,350.00 | 1,382.50 | 1,350.00 | 1,360.00 | 1,226.43 | 7,089 |
| 2022-05-09 | 1,384.00 | 1,399.00 | 1,350.00 | 1,352.00 | 1,219.21 | 17,857 |
| 2022-05-06 | 1,388.00 | 1,410.00 | 1,366.00 | 1,400.00 | 1,262.50 | 7,443 |
| 2022-05-05 | 1,392.00 | 1,425.00 | 1,361.00 | 1,394.00 | 1,257.09 | 24,035 |
| 2022-05-04 | 1,402.00 | 1,422.00 | 1,394.00 | 1,394.00 | 1,257.09 | 17,328 |
| 2022-05-03 | 1,400.00 | 1,430.00 | 1,394.00 | 1,416.00 | 1,276.93 | 15,747 |
| 2022-04-29 | 1,406.00 | 1,431.52 | 1,386.00 | 1,386.00 | 1,249.88 | 28,241 |
| 2022-04-28 | 1,426.00 | 1,448.00 | 1,407.12 | 1,440.00 | 1,298.57 | 5,365 |
| 2022-04-27 | 1,428.00 | 1,436.00 | 1,408.20 | 1,418.00 | 1,278.73 | 7,345 |
| 2022-04-26 | 1,422.00 | 1,430.00 | 1,412.00 | 1,428.00 | 1,287.75 | 14,099 |
| 2022-04-25 | 1,438.00 | 1,458.00 | 1,364.00 | 1,416.00 | 1,276.93 | 81,756 |
| 2022-04-22 | 1,432.00 | 1,453.00 | 1,406.72 | 1,416.00 | 1,276.93 | 15,149 |
| 2022-04-21 | 1,414.00 | 1,455.00 | 1,402.00 | 1,430.00 | 1,289.55 | 19,140 |
| 2022-04-20 | 1,464.00 | 1,468.00 | 1,410.00 | 1,450.00 | 1,307.59 | 26,071 |
| 2022-04-19 | 1,450.00 | 1,470.00 | 1,412.76 | 1,470.00 | 1,325.63 | 12,224 |
| 2022-04-14 | 1,468.00 | 1,468.00 | 1,432.00 | 1,444.00 | 1,302.18 | 26,170 |
| 2022-04-13 | 1,416.00 | 1,468.00 | 1,416.00 | 1,456.00 | 1,313.00 | 13,678 |
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.