Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 909.00 | 910.00 | 886.00 | 907.00 | 907.00 | 14,693 |
| 2026-07-23 | 917.00 | 940.00 | 882.00 | 889.00 | 889.00 | 91,287 |
| 2026-07-22 | 924.00 | 941.00 | 918.00 | 926.00 | 926.00 | 23,010 |
| 2026-07-21 | 939.00 | 942.00 | 923.00 | 932.00 | 932.00 | 31,614 |
| 2026-07-20 | 926.00 | 940.00 | 915.00 | 932.00 | 932.00 | 102,469 |
| 2026-07-17 | 913.00 | 940.00 | 913.00 | 940.00 | 940.00 | 53,526 |
| 2026-07-16 | 875.00 | 936.00 | 875.00 | 931.00 | 931.00 | 94,940 |
| 2026-07-15 | 894.00 | 916.00 | 879.00 | 913.00 | 913.00 | 60,428 |
| 2026-07-14 | 887.00 | 903.00 | 883.00 | 895.00 | 895.00 | 31,005 |
| 2026-07-13 | 900.00 | 900.00 | 870.00 | 894.00 | 894.00 | 55,190 |
| 2026-07-10 | 879.00 | 886.64 | 861.00 | 874.00 | 874.00 | 43,604 |
| 2026-07-09 | 870.00 | 883.00 | 859.00 | 875.00 | 875.00 | 40,191 |
| 2026-07-08 | 886.00 | 891.00 | 861.00 | 870.00 | 870.00 | 66,068 |
| 2026-07-07 | 880.00 | 896.00 | 862.00 | 877.00 | 877.00 | 84,978 |
| 2026-07-06 | 852.00 | 889.00 | 850.00 | 850.00 | 850.00 | 54,159 |
| 2026-07-03 | 866.00 | 879.00 | 849.00 | 864.00 | 864.00 | 37,195 |
| 2026-07-02 | 851.00 | 870.00 | 843.00 | 861.00 | 861.00 | 111,170 |
| 2026-07-01 | 843.00 | 858.00 | 825.00 | 850.00 | 850.00 | 131,897 |
| 2026-06-30 | 838.00 | 844.00 | 813.00 | 841.00 | 841.00 | 62,395 |
| 2026-06-29 | 851.00 | 856.00 | 821.00 | 828.00 | 828.00 | 39,076 |
| 2026-06-26 | 840.00 | 857.00 | 829.00 | 850.00 | 850.00 | 77,566 |
| 2026-06-25 | 857.00 | 857.00 | 829.00 | 840.00 | 840.00 | 63,754 |
| 2026-06-24 | 849.00 | 850.00 | 825.27 | 849.00 | 849.00 | 54,408 |
| 2026-06-23 | 832.00 | 850.00 | 821.00 | 843.00 | 843.00 | 74,339 |
| 2026-06-22 | 833.00 | 854.00 | 825.00 | 831.00 | 831.00 | 53,432 |
| 2026-06-19 | 855.00 | 857.00 | 829.00 | 839.00 | 839.00 | 913,155 |
| 2026-06-18 | 829.00 | 850.00 | 829.00 | 850.00 | 850.00 | 178,021 |
| 2026-06-17 | 843.00 | 853.00 | 826.00 | 842.00 | 842.00 | 37,583 |
| 2026-06-16 | 870.00 | 870.00 | 828.00 | 840.00 | 840.00 | 82,045 |
| 2026-06-15 | 865.00 | 876.04 | 852.00 | 867.00 | 867.00 | 90,022 |
| 2026-06-12 | 828.00 | 863.00 | 802.00 | 842.00 | 842.00 | 76,934 |
| 2026-06-11 | 808.00 | 821.00 | 800.00 | 810.00 | 810.00 | 103,495 |
| 2026-06-10 | 810.00 | 820.00 | 775.14 | 810.00 | 810.00 | 315,967 |
| 2026-06-09 | 770.00 | 814.00 | 750.00 | 799.00 | 799.00 | 136,059 |
| 2026-06-08 | 754.00 | 770.00 | 739.00 | 770.00 | 770.00 | 186,167 |
| 2026-06-05 | 770.00 | 776.00 | 743.00 | 756.00 | 756.00 | 67,905 |
| 2026-06-04 | 748.00 | 771.00 | 740.00 | 753.00 | 753.00 | 100,800 |
| 2026-06-03 | 790.00 | 790.00 | 750.00 | 755.00 | 742.78 | 49,510 |
| 2026-06-02 | 790.00 | 790.00 | 765.00 | 766.00 | 753.60 | 52,752 |
| 2026-06-01 | 805.00 | 805.00 | 770.00 | 770.00 | 757.54 | 65,091 |
| 2026-05-29 | 796.00 | 805.00 | 787.00 | 795.00 | 782.13 | 100,454 |
| 2026-05-28 | 787.00 | 796.00 | 778.00 | 790.00 | 777.21 | 77,701 |
| 2026-05-27 | 775.00 | 797.00 | 773.00 | 791.00 | 778.20 | 47,357 |
| 2026-05-26 | 759.00 | 783.00 | 757.00 | 773.00 | 760.49 | 85,738 |
| 2026-05-22 | 772.00 | 784.00 | 757.00 | 760.00 | 747.70 | 38,412 |
| 2026-05-21 | 736.00 | 771.00 | 735.00 | 762.00 | 749.67 | 156,112 |
| 2026-05-20 | 735.00 | 735.00 | 715.00 | 728.00 | 716.22 | 182,626 |
| 2026-05-19 | 718.00 | 732.00 | 714.00 | 721.00 | 709.33 | 177,518 |
| 2026-05-18 | 731.00 | 732.00 | 712.00 | 719.00 | 707.36 | 79,731 |
| 2026-05-15 | 743.00 | 767.00 | 710.00 | 726.00 | 714.25 | 171,834 |
| 2026-05-14 | 752.00 | 761.00 | 745.00 | 748.00 | 735.89 | 166,643 |
| 2026-05-13 | 748.00 | 750.00 | 726.00 | 740.00 | 728.02 | 76,567 |
| 2026-05-12 | 741.00 | 755.00 | 725.00 | 747.00 | 734.91 | 96,680 |
| 2026-05-11 | 750.00 | 792.00 | 727.00 | 737.00 | 725.07 | 401,227 |
| 2026-05-08 | 775.00 | 788.00 | 763.00 | 781.00 | 768.36 | 248,144 |
| 2026-05-07 | 770.00 | 792.00 | 770.00 | 775.00 | 762.46 | 103,073 |
| 2026-05-06 | 762.00 | 788.00 | 756.40 | 787.00 | 774.26 | 109,141 |
| 2026-05-05 | 771.00 | 785.00 | 746.00 | 750.00 | 737.86 | 275,166 |
| 2026-05-01 | 766.00 | 779.00 | 762.25 | 768.00 | 755.57 | 204,076 |
| 2026-04-30 | 785.00 | 785.00 | 753.00 | 768.00 | 755.57 | 142,936 |
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.