Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 978.00 | 986.00 | 964.00 | 970.00 | 927.62 | 20,369 |
| 2024-11-21 | 956.00 | 992.00 | 956.00 | 974.00 | 931.44 | 43,063 |
| 2024-11-20 | 952.00 | 992.00 | 952.00 | 978.00 | 924.24 | 38,116 |
| 2024-11-19 | 954.00 | 978.00 | 954.00 | 960.00 | 907.23 | 60,742 |
| 2024-11-18 | 948.00 | 978.00 | 948.00 | 954.00 | 901.56 | 36,841 |
| 2024-11-15 | 932.00 | 982.00 | 930.00 | 960.00 | 907.23 | 73,216 |
| 2024-11-14 | 906.00 | 948.00 | 898.00 | 936.00 | 884.55 | 70,020 |
| 2024-11-13 | 888.00 | 924.00 | 870.00 | 916.00 | 865.65 | 131,127 |
| 2024-11-12 | 894.00 | 898.00 | 888.00 | 890.00 | 841.08 | 62,405 |
| 2024-11-11 | 900.00 | 900.00 | 884.00 | 898.00 | 848.64 | 67,686 |
| 2024-11-08 | 898.00 | 900.00 | 888.00 | 896.00 | 846.75 | 48,301 |
| 2024-11-07 | 898.00 | 902.00 | 884.00 | 894.00 | 844.86 | 39,450 |
| 2024-11-06 | 898.00 | 898.00 | 874.00 | 888.00 | 839.19 | 106,010 |
| 2024-11-05 | 884.00 | 894.00 | 870.40 | 882.00 | 833.52 | 30,049 |
| 2024-11-04 | 890.00 | 900.00 | 882.00 | 882.00 | 833.52 | 48,375 |
| 2024-11-01 | 876.00 | 904.00 | 874.00 | 886.00 | 837.30 | 185,588 |
| 2024-10-31 | 910.00 | 917.46 | 872.00 | 880.00 | 831.63 | 111,242 |
| 2024-10-30 | 844.00 | 944.00 | 842.00 | 918.00 | 867.54 | 304,537 |
| 2024-10-29 | 870.00 | 872.00 | 844.00 | 844.00 | 797.61 | 37,277 |
| 2024-10-28 | 870.00 | 878.00 | 850.00 | 864.00 | 816.51 | 36,933 |
| 2024-10-25 | 872.00 | 889.00 | 853.60 | 872.00 | 824.07 | 128,466 |
| 2024-10-24 | 872.00 | 888.00 | 871.80 | 880.00 | 831.63 | 57,252 |
| 2024-10-23 | 888.00 | 908.00 | 872.00 | 880.00 | 831.63 | 39,429 |
| 2024-10-22 | 896.00 | 902.00 | 874.00 | 886.00 | 837.30 | 63,896 |
| 2024-10-21 | 900.00 | 916.00 | 886.40 | 894.00 | 844.86 | 94,328 |
| 2024-10-18 | 910.00 | 916.00 | 896.40 | 902.00 | 852.42 | 39,604 |
| 2024-10-17 | 904.00 | 912.00 | 895.00 | 900.00 | 850.53 | 26,036 |
| 2024-10-16 | 916.00 | 916.00 | 894.00 | 898.00 | 848.64 | 37,742 |
| 2024-10-15 | 900.00 | 904.46 | 894.00 | 894.00 | 844.86 | 61,112 |
| 2024-10-14 | 896.00 | 910.00 | 896.00 | 900.00 | 850.53 | 49,187 |
| 2024-10-11 | 914.00 | 916.00 | 894.00 | 904.00 | 854.31 | 55,327 |
| 2024-10-10 | 900.00 | 916.00 | 888.00 | 902.00 | 852.42 | 36,748 |
| 2024-10-09 | 890.00 | 912.00 | 890.00 | 900.00 | 850.53 | 33,287 |
| 2024-10-08 | 896.00 | 918.00 | 892.00 | 896.00 | 846.75 | 85,243 |
| 2024-10-07 | 890.00 | 930.00 | 870.00 | 918.00 | 867.54 | 33,106 |
| 2024-10-04 | 872.00 | 888.71 | 863.60 | 886.00 | 837.30 | 128,133 |
| 2024-10-03 | 874.00 | 884.00 | 865.52 | 872.00 | 824.07 | 57,985 |
| 2024-10-02 | 888.00 | 898.00 | 855.40 | 880.00 | 831.63 | 78,116 |
| 2024-10-01 | 910.00 | 922.00 | 884.00 | 884.00 | 835.41 | 22,928 |
| 2024-09-30 | 918.00 | 930.00 | 900.00 | 910.00 | 859.98 | 106,639 |
| 2024-09-27 | 914.00 | 926.00 | 908.00 | 926.00 | 875.10 | 40,738 |
| 2024-09-26 | 914.00 | 924.00 | 910.00 | 916.00 | 865.65 | 189,879 |
| 2024-09-25 | 916.00 | 921.00 | 908.00 | 914.00 | 863.76 | 104,075 |
| 2024-09-24 | 916.00 | 926.00 | 911.75 | 920.00 | 869.43 | 29,445 |
| 2024-09-23 | 920.00 | 920.00 | 908.00 | 916.00 | 865.65 | 34,671 |
| 2024-09-20 | 910.00 | 926.00 | 908.00 | 910.00 | 859.98 | 21,692 |
| 2024-09-19 | 912.00 | 918.00 | 908.00 | 918.00 | 867.54 | 29,226 |
| 2024-09-18 | 902.00 | 918.00 | 900.50 | 912.00 | 861.87 | 19,847 |
| 2024-09-17 | 910.00 | 928.00 | 894.00 | 918.00 | 867.54 | 29,059 |
| 2024-09-16 | 942.00 | 942.00 | 910.00 | 912.00 | 861.87 | 25,740 |
| 2024-09-13 | 922.00 | 942.00 | 908.00 | 922.00 | 871.32 | 21,676 |
| 2024-09-12 | 918.00 | 940.00 | 910.00 | 910.00 | 859.98 | 33,109 |
| 2024-09-11 | 936.00 | 936.00 | 910.21 | 912.00 | 861.87 | 65,972 |
| 2024-09-10 | 934.00 | 946.00 | 922.00 | 926.00 | 875.10 | 63,382 |
| 2024-09-09 | 930.00 | 954.00 | 926.00 | 936.00 | 884.55 | 59,093 |
| 2024-09-06 | 942.00 | 948.00 | 928.00 | 928.00 | 876.99 | 36,942 |
| 2024-09-05 | 936.00 | 950.00 | 932.00 | 948.00 | 895.89 | 34,496 |
| 2024-09-04 | 928.00 | 950.00 | 928.00 | 950.00 | 897.78 | 26,852 |
| 2024-09-03 | 944.00 | 948.00 | 928.00 | 942.00 | 890.22 | 47,561 |
| 2024-09-02 | 942.00 | 972.00 | 932.00 | 942.00 | 890.22 | 15,631 |
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.