Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,450.00 | 1,458.00 | 1,425.00 | 1,442.00 | 1,300.38 | 12,820 |
| 2022-04-11 | 1,418.00 | 1,464.00 | 1,418.00 | 1,464.00 | 1,320.21 | 14,192 |
| 2022-04-08 | 1,450.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,289.55 | 85,383 |
| 2022-04-07 | 1,422.00 | 1,468.00 | 1,410.00 | 1,440.00 | 1,298.57 | 4,992 |
| 2022-04-06 | 1,438.00 | 1,482.00 | 1,426.00 | 1,446.00 | 1,303.98 | 18,067 |
| 2022-04-05 | 1,446.00 | 1,488.00 | 1,411.60 | 1,452.00 | 1,309.39 | 11,836 |
| 2022-04-04 | 1,400.00 | 1,465.12 | 1,400.00 | 1,422.00 | 1,282.34 | 5,623 |
| 2022-04-01 | 1,418.00 | 1,466.00 | 1,408.00 | 1,466.00 | 1,322.02 | 9,818 |
| 2022-03-31 | 1,430.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,276.03 | 33,528 |
| 2022-03-30 | 1,450.00 | 1,455.00 | 1,415.00 | 1,420.00 | 1,280.54 | 24,512 |
| 2022-03-29 | 1,440.00 | 1,490.00 | 1,385.00 | 1,460.00 | 1,316.61 | 19,955 |
| 2022-03-28 | 1,430.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,298.57 | 4,795 |
| 2022-03-25 | 1,445.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,294.06 | 37,549 |
| 2022-03-24 | 1,395.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,307.59 | 18,841 |
| 2022-03-23 | 1,425.00 | 1,438.90 | 1,387.20 | 1,420.00 | 1,280.54 | 15,869 |
| 2022-03-22 | 1,435.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,280.54 | 25,806 |
| 2022-03-21 | 1,390.00 | 1,450.00 | 1,390.00 | 1,410.00 | 1,271.52 | 10,843 |
| 2022-03-18 | 1,410.00 | 1,425.00 | 1,386.60 | 1,420.00 | 1,280.54 | 12,686 |
| 2022-03-17 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 1,271.52 | 12,664 |
| 2022-03-16 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,280.54 | 13,451 |
| 2022-03-15 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,235.45 | 10,751 |
| 2022-03-14 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,271.52 | 7,447 |
| 2022-03-11 | 1,380.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,248.97 | 20,790 |
| 2022-03-10 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,226.43 | 10,523 |
| 2022-03-09 | 1,325.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,248.97 | 21,525 |
| 2022-03-08 | 1,330.00 | 1,355.50 | 1,320.00 | 1,325.00 | 1,194.87 | 16,740 |
| 2022-03-07 | 1,365.00 | 1,372.50 | 1,312.50 | 1,330.00 | 1,199.38 | 35,455 |
| 2022-03-04 | 1,395.00 | 1,432.50 | 1,355.00 | 1,360.00 | 1,226.43 | 8,187 |
| 2022-03-03 | 1,450.00 | 1,451.06 | 1,400.00 | 1,400.00 | 1,262.50 | 11,046 |
| 2022-03-02 | 1,430.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,303.08 | 42,748 |
| 2022-03-01 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,285.04 | 7,643 |
| 2022-02-28 | 1,455.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,321.12 | 107,774 |
| 2022-02-25 | 1,450.00 | 1,470.00 | 1,428.00 | 1,465.00 | 1,321.12 | 17,482 |
| 2022-02-24 | 1,460.00 | 1,482.50 | 1,434.21 | 1,450.00 | 1,307.59 | 8,937 |
| 2022-02-23 | 1,490.00 | 1,505.40 | 1,455.00 | 1,475.00 | 1,330.13 | 10,496 |
| 2022-02-22 | 1,460.00 | 1,493.75 | 1,435.00 | 1,480.00 | 1,334.64 | 21,412 |
| 2022-02-21 | 1,505.00 | 1,525.00 | 1,489.80 | 1,500.00 | 1,352.68 | 3,473 |
| 2022-02-18 | 1,525.00 | 1,528.20 | 1,500.00 | 1,515.00 | 1,366.21 | 12,670 |
| 2022-02-17 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,357.19 | 13,827 |
| 2022-02-16 | 1,525.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,361.70 | 23,666 |
| 2022-02-15 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,375.22 | 18,945 |
| 2022-02-14 | 1,505.00 | 1,535.00 | 1,493.20 | 1,510.00 | 1,361.70 | 50,014 |
| 2022-02-11 | 1,505.00 | 1,540.00 | 1,504.83 | 1,540.00 | 1,388.75 | 35,668 |
| 2022-02-10 | 1,510.00 | 1,543.00 | 1,500.60 | 1,525.00 | 1,375.22 | 28,874 |
| 2022-02-09 | 1,530.00 | 1,533.00 | 1,502.00 | 1,530.00 | 1,379.73 | 23,653 |
| 2022-02-08 | 1,510.00 | 1,521.00 | 1,505.00 | 1,520.00 | 1,370.71 | 34,365 |
| 2022-02-07 | 1,515.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,343.66 | 52,805 |
| 2022-02-04 | 1,505.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,357.19 | 7,384 |
| 2022-02-03 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,352.68 | 7,595 |
| 2022-02-02 | 1,515.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,357.19 | 68,664 |
| 2022-02-01 | 1,510.00 | 1,515.00 | 1,493.00 | 1,510.00 | 1,361.70 | 11,243 |
| 2022-01-31 | 1,510.00 | 1,513.25 | 1,495.00 | 1,505.00 | 1,357.19 | 19,385 |
| 2022-01-28 | 1,515.00 | 1,540.50 | 1,485.00 | 1,520.00 | 1,370.71 | 12,433 |
| 2022-01-27 | 1,515.00 | 1,537.50 | 1,507.40 | 1,520.00 | 1,370.71 | 73,008 |
| 2022-01-26 | 1,535.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,370.71 | 11,808 |
| 2022-01-25 | 1,530.00 | 1,545.00 | 1,503.20 | 1,515.00 | 1,366.21 | 36,376 |
| 2022-01-24 | 1,530.00 | 1,571.50 | 1,480.00 | 1,490.00 | 1,343.66 | 11,570 |
| 2022-01-21 | 1,585.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,406.79 | 13,840 |
| 2022-01-20 | 1,570.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,429.33 | 47,922 |
| 2022-01-19 | 1,560.00 | 1,580.00 | 1,548.20 | 1,575.00 | 1,420.31 | 13,407 |
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.