Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 1,388.75 | 12,507 |
| 2022-01-17 | 1,560.00 | 1,580.00 | 1,538.50 | 1,540.00 | 1,388.75 | 14,270 |
| 2022-01-14 | 1,545.00 | 1,586.89 | 1,510.00 | 1,565.00 | 1,411.29 | 19,796 |
| 2022-01-13 | 1,575.00 | 1,610.00 | 1,535.00 | 1,540.00 | 1,388.75 | 17,656 |
| 2022-01-12 | 1,565.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,442.86 | 25,606 |
| 2022-01-11 | 1,580.00 | 1,599.60 | 1,565.00 | 1,565.00 | 1,411.29 | 152,004 |
| 2022-01-10 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,442.86 | 9,738 |
| 2022-01-07 | 1,580.00 | 1,594.25 | 1,550.00 | 1,565.00 | 1,411.29 | 8,410 |
| 2022-01-06 | 1,605.00 | 1,641.00 | 1,580.00 | 1,590.00 | 1,433.84 | 8,900 |
| 2022-01-05 | 1,625.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,451.88 | 10,154 |
| 2022-01-04 | 1,565.00 | 1,660.00 | 1,520.50 | 1,660.00 | 1,496.96 | 14,167 |
| 2021-12-31 | 1,555.00 | 1,567.00 | 1,533.00 | 1,560.00 | 1,406.79 | 69,259 |
| 2021-12-30 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,384.24 | 7,226 |
| 2021-12-29 | 1,540.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,384.24 | 11,314 |
| 2021-12-24 | 1,525.00 | 1,537.30 | 1,525.00 | 1,525.00 | 1,375.22 | 2,409 |
| 2021-12-23 | 1,570.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,393.26 | 14,890 |
| 2021-12-22 | 1,535.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,402.28 | 12,580 |
| 2021-12-21 | 1,495.00 | 1,550.00 | 1,495.00 | 1,520.00 | 1,370.71 | 10,701 |
| 2021-12-20 | 1,485.00 | 1,515.00 | 1,475.00 | 1,480.00 | 1,334.64 | 6,541 |
| 2021-12-17 | 1,485.00 | 1,516.25 | 1,485.00 | 1,500.00 | 1,352.68 | 27,222 |
| 2021-12-16 | 1,475.00 | 1,504.00 | 1,455.00 | 1,490.00 | 1,343.66 | 15,770 |
| 2021-12-15 | 1,485.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,316.61 | 18,130 |
| 2021-12-14 | 1,505.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,361.70 | 10,365 |
| 2021-12-13 | 1,515.00 | 1,570.00 | 1,460.00 | 1,515.00 | 1,366.21 | 15,988 |
| 2021-12-10 | 1,575.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,366.21 | 4,538 |
| 2021-12-09 | 1,555.00 | 1,585.00 | 1,525.00 | 1,565.00 | 1,411.29 | 13,140 |
| 2021-12-08 | 1,540.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,397.77 | 108,722 |
| 2021-12-07 | 1,550.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,388.75 | 22,850 |
| 2021-12-06 | 1,515.00 | 1,550.00 | 1,485.00 | 1,535.00 | 1,384.24 | 76,272 |
| 2021-12-03 | 1,515.00 | 1,515.80 | 1,500.00 | 1,500.00 | 1,352.68 | 39,575 |
| 2021-12-02 | 1,500.00 | 1,519.00 | 1,485.00 | 1,500.00 | 1,352.68 | 14,436 |
| 2021-12-01 | 1,490.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,343.66 | 10,038 |
| 2021-11-30 | 1,470.00 | 1,510.00 | 1,440.00 | 1,510.00 | 1,361.70 | 41,290 |
| 2021-11-29 | 1,460.00 | 1,486.10 | 1,455.00 | 1,480.00 | 1,334.64 | 37,157 |
| 2021-11-26 | 1,460.00 | 1,480.00 | 1,420.00 | 1,460.00 | 1,316.61 | 99,483 |
| 2021-11-25 | 1,505.00 | 1,505.00 | 1,486.00 | 1,500.00 | 1,352.68 | 4,173 |
| 2021-11-24 | 1,460.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,339.15 | 19,047 |
| 2021-11-23 | 1,470.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,330.13 | 37,126 |
| 2021-11-22 | 1,465.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,325.63 | 10,438 |
| 2021-11-19 | 1,500.00 | 1,500.20 | 1,465.00 | 1,470.00 | 1,325.63 | 17,011 |
| 2021-11-18 | 1,505.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,361.70 | 12,162 |
| 2021-11-17 | 1,510.00 | 1,522.40 | 1,485.00 | 1,485.00 | 1,331.44 | 28,602 |
| 2021-11-16 | 1,490.00 | 1,510.00 | 1,460.00 | 1,500.00 | 773.75 | 9,883 |
| 2021-11-15 | 1,465.00 | 1,495.00 | 1,460.00 | 1,490.00 | 768.59 | 11,045 |
| 2021-11-12 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 755.70 | 64,683 |
| 2021-11-11 | 1,470.00 | 1,495.00 | 1,440.00 | 1,465.00 | 755.70 | 46,799 |
| 2021-11-10 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 742.80 | 32,326 |
| 2021-11-09 | 1,465.00 | 1,478.00 | 1,430.00 | 1,430.00 | 737.64 | 27,416 |
| 2021-11-08 | 1,470.00 | 1,515.00 | 1,460.00 | 1,475.00 | 760.86 | 6,937 |
| 2021-11-05 | 1,480.00 | 1,480.00 | 1,453.08 | 1,465.00 | 755.70 | 8,012 |
| 2021-11-04 | 1,480.00 | 1,490.00 | 1,450.00 | 1,465.00 | 755.70 | 10,183 |
| 2021-11-03 | 1,515.00 | 1,545.00 | 1,465.00 | 1,465.00 | 755.70 | 22,632 |
| 2021-11-02 | 1,500.00 | 1,540.00 | 1,485.00 | 1,505.00 | 776.33 | 27,589 |
| 2021-11-01 | 1,505.00 | 1,515.00 | 1,481.66 | 1,495.00 | 771.17 | 15,709 |
| 2021-10-29 | 1,490.00 | 1,505.00 | 1,475.00 | 1,485.00 | 766.01 | 10,424 |
| 2021-10-28 | 1,525.00 | 1,547.60 | 1,490.00 | 1,495.00 | 771.17 | 12,848 |
| 2021-10-27 | 1,515.00 | 1,570.00 | 1,495.00 | 1,550.00 | 799.54 | 31,750 |
| 2021-10-26 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 791.81 | 17,542 |
| 2021-10-25 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 768.59 | 22,144 |
| 2021-10-22 | 1,510.00 | 1,538.70 | 1,485.00 | 1,490.00 | 768.59 | 16,945 |
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.