Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 765.00 | 783.00 | 751.00 | 760.00 | 747.70 | 49,847 |
| 2026-04-28 | 785.00 | 785.00 | 745.00 | 760.00 | 747.70 | 967,772 |
| 2026-04-27 | 752.00 | 775.00 | 742.00 | 749.00 | 736.88 | 637,635 |
| 2026-04-24 | 780.00 | 780.00 | 747.00 | 750.00 | 737.86 | 1,380,955 |
| 2026-04-23 | 798.00 | 832.00 | 758.00 | 774.00 | 761.47 | 548,017 |
| 2026-04-22 | 831.00 | 863.00 | 798.00 | 800.00 | 787.05 | 299,750 |
| 2026-04-21 | 831.00 | 863.00 | 827.00 | 828.00 | 814.60 | 425,801 |
| 2026-04-20 | 850.00 | 853.30 | 827.00 | 827.00 | 813.61 | 58,660 |
| 2026-04-17 | 842.00 | 850.00 | 811.00 | 849.00 | 835.26 | 35,277 |
| 2026-04-16 | 830.00 | 842.00 | 806.00 | 835.00 | 821.49 | 97,692 |
| 2026-04-15 | 816.00 | 829.00 | 812.08 | 826.00 | 812.63 | 957,787 |
| 2026-04-14 | 819.00 | 830.00 | 800.00 | 811.00 | 797.87 | 635,877 |
| 2026-04-13 | 811.00 | 829.00 | 791.00 | 812.00 | 798.86 | 320,210 |
| 2026-04-10 | 809.00 | 829.00 | 779.00 | 823.00 | 809.68 | 185,434 |
| 2026-04-09 | 810.00 | 823.00 | 795.40 | 805.00 | 791.97 | 59,009 |
| 2026-04-08 | 789.00 | 823.00 | 768.00 | 815.00 | 801.81 | 600,015 |
| 2026-04-07 | 784.00 | 786.00 | 761.00 | 769.00 | 756.55 | 58,437 |
| 2026-04-02 | 766.00 | 784.00 | 760.00 | 780.00 | 767.38 | 69,856 |
| 2026-04-01 | 760.00 | 776.00 | 753.00 | 765.00 | 752.62 | 78,793 |
| 2026-03-31 | 740.00 | 756.00 | 740.00 | 756.00 | 743.76 | 34,688 |
| 2026-03-30 | 740.00 | 748.00 | 736.00 | 741.00 | 729.01 | 211,886 |
| 2026-03-27 | 746.00 | 762.00 | 731.00 | 740.00 | 728.02 | 125,963 |
| 2026-03-26 | 734.00 | 752.00 | 727.61 | 750.00 | 737.86 | 105,183 |
| 2026-03-25 | 724.00 | 740.00 | 700.00 | 721.00 | 709.33 | 133,367 |
| 2026-03-24 | 730.00 | 739.00 | 715.00 | 717.00 | 705.40 | 58,606 |
| 2026-03-23 | 735.00 | 761.00 | 700.00 | 730.00 | 718.18 | 89,473 |
| 2026-03-20 | 747.00 | 759.00 | 730.00 | 735.00 | 723.10 | 56,558 |
| 2026-03-19 | 763.00 | 765.00 | 742.79 | 748.00 | 735.89 | 84,442 |
| 2026-03-18 | 777.00 | 790.00 | 764.00 | 764.00 | 751.63 | 39,278 |
| 2026-03-17 | 791.00 | 806.00 | 778.00 | 778.00 | 765.41 | 36,248 |
| 2026-03-16 | 807.00 | 810.50 | 793.00 | 794.00 | 781.15 | 45,459 |
| 2026-03-13 | 818.00 | 825.00 | 801.00 | 807.00 | 793.94 | 72,592 |
| 2026-03-12 | 801.00 | 817.00 | 800.00 | 816.00 | 802.79 | 23,821 |
| 2026-03-11 | 830.00 | 844.00 | 803.00 | 814.00 | 800.83 | 45,560 |
| 2026-03-10 | 817.00 | 834.00 | 801.00 | 817.00 | 803.78 | 33,313 |
| 2026-03-09 | 845.00 | 864.00 | 807.00 | 810.00 | 796.89 | 65,242 |
| 2026-03-06 | 831.00 | 855.00 | 831.00 | 838.00 | 824.44 | 32,574 |
| 2026-03-05 | 843.00 | 864.00 | 830.84 | 838.00 | 824.44 | 29,477 |
| 2026-03-04 | 820.00 | 863.00 | 818.61 | 840.00 | 826.40 | 49,967 |
| 2026-03-03 | 862.00 | 862.00 | 820.00 | 830.00 | 816.57 | 68,545 |
| 2026-03-02 | 880.00 | 908.00 | 863.70 | 867.00 | 852.97 | 54,304 |
| 2026-02-27 | 884.00 | 906.00 | 863.00 | 884.00 | 869.69 | 35,530 |
| 2026-02-26 | 888.00 | 907.00 | 879.00 | 879.00 | 864.77 | 32,851 |
| 2026-02-25 | 879.00 | 907.00 | 869.56 | 905.00 | 890.35 | 29,293 |
| 2026-02-24 | 873.00 | 898.00 | 868.45 | 893.00 | 878.55 | 190,153 |
| 2026-02-23 | 865.00 | 878.00 | 854.72 | 878.00 | 863.79 | 123,125 |
| 2026-02-20 | 861.00 | 870.00 | 860.00 | 863.00 | 849.03 | 39,999 |
| 2026-02-19 | 850.00 | 863.51 | 841.00 | 859.00 | 845.10 | 547,787 |
| 2026-02-18 | 845.00 | 863.00 | 841.00 | 844.00 | 830.34 | 83,954 |
| 2026-02-17 | 841.00 | 869.00 | 838.00 | 848.00 | 834.27 | 289,290 |
| 2026-02-16 | 835.00 | 854.00 | 835.00 | 848.00 | 834.27 | 34,593 |
| 2026-02-13 | 836.00 | 851.00 | 832.00 | 845.00 | 831.32 | 50,312 |
| 2026-02-12 | 848.00 | 867.00 | 840.00 | 842.00 | 828.37 | 96,339 |
| 2026-02-11 | 844.00 | 870.00 | 830.00 | 845.00 | 831.32 | 88,531 |
| 2026-02-10 | 839.00 | 849.00 | 821.00 | 841.00 | 827.39 | 80,051 |
| 2026-02-09 | 870.00 | 870.00 | 835.00 | 839.00 | 825.42 | 53,074 |
| 2026-02-06 | 830.00 | 850.00 | 821.00 | 848.00 | 834.27 | 340,735 |
| 2026-02-05 | 841.00 | 858.00 | 823.00 | 836.00 | 822.47 | 44,067 |
| 2026-02-04 | 842.00 | 855.00 | 837.00 | 839.00 | 825.42 | 36,516 |
| 2026-02-03 | 854.00 | 854.00 | 837.00 | 840.00 | 826.40 | 47,274 |
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.