Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 760.00 | 777.00 | 760.00 | 777.00 | 752.10 | 31,112 |
| 2025-11-04 | 780.00 | 780.00 | 767.00 | 771.00 | 746.29 | 17,997 |
| 2025-11-03 | 760.00 | 800.00 | 760.00 | 778.00 | 753.07 | 34,836 |
| 2025-10-31 | 787.00 | 799.00 | 760.00 | 770.00 | 745.32 | 41,919 |
| 2025-10-30 | 768.00 | 772.00 | 760.00 | 764.00 | 739.52 | 48,870 |
| 2025-10-29 | 763.00 | 799.00 | 763.00 | 770.00 | 745.32 | 18,997 |
| 2025-10-28 | 766.00 | 799.00 | 766.00 | 778.00 | 753.07 | 36,578 |
| 2025-10-27 | 760.00 | 800.00 | 760.00 | 774.00 | 749.20 | 25,685 |
| 2025-10-24 | 770.00 | 800.00 | 770.00 | 779.00 | 754.04 | 105,842 |
| 2025-10-23 | 771.00 | 793.00 | 771.00 | 788.00 | 762.75 | 88,406 |
| 2025-10-22 | 761.00 | 790.00 | 758.00 | 783.00 | 757.91 | 102,721 |
| 2025-10-21 | 760.00 | 777.00 | 756.00 | 761.00 | 736.61 | 38,177 |
| 2025-10-20 | 768.00 | 789.00 | 753.00 | 756.00 | 731.77 | 45,762 |
| 2025-10-17 | 771.00 | 789.00 | 753.00 | 767.00 | 742.42 | 53,179 |
| 2025-10-16 | 760.00 | 780.00 | 755.00 | 761.00 | 736.61 | 31,624 |
| 2025-10-15 | 780.00 | 780.00 | 761.00 | 767.00 | 742.42 | 30,294 |
| 2025-10-14 | 775.00 | 796.00 | 769.46 | 773.00 | 748.23 | 23,541 |
| 2025-10-13 | 790.00 | 790.00 | 760.00 | 776.00 | 751.13 | 66,350 |
| 2025-10-10 | 787.00 | 793.00 | 761.00 | 766.00 | 741.45 | 66,003 |
| 2025-10-09 | 788.00 | 820.00 | 784.00 | 790.00 | 764.68 | 55,944 |
| 2025-10-08 | 800.00 | 800.00 | 784.00 | 789.00 | 763.72 | 32,250 |
| 2025-10-07 | 800.00 | 825.00 | 786.00 | 787.00 | 761.78 | 27,214 |
| 2025-10-06 | 800.00 | 815.00 | 786.00 | 795.00 | 769.52 | 46,755 |
| 2025-10-03 | 796.00 | 829.00 | 790.00 | 799.00 | 773.40 | 35,116 |
| 2025-10-02 | 805.00 | 834.00 | 795.00 | 798.00 | 772.43 | 28,702 |
| 2025-10-01 | 800.00 | 812.00 | 795.00 | 800.00 | 774.36 | 57,891 |
| 2025-09-30 | 801.00 | 812.40 | 800.00 | 800.00 | 774.36 | 32,345 |
| 2025-09-29 | 810.00 | 839.00 | 801.40 | 803.00 | 777.27 | 17,805 |
| 2025-09-26 | 820.00 | 837.00 | 801.00 | 801.00 | 775.33 | 204,645 |
| 2025-09-25 | 817.00 | 840.00 | 805.40 | 815.00 | 788.88 | 44,722 |
| 2025-09-24 | 827.00 | 834.00 | 807.38 | 813.00 | 786.95 | 35,825 |
| 2025-09-23 | 834.00 | 840.00 | 820.00 | 820.00 | 793.72 | 37,860 |
| 2025-09-22 | 828.00 | 840.00 | 811.00 | 835.00 | 808.24 | 13,599 |
| 2025-09-19 | 831.00 | 840.00 | 811.00 | 827.00 | 800.50 | 34,157 |
| 2025-09-18 | 829.00 | 829.68 | 811.00 | 829.00 | 802.43 | 31,945 |
| 2025-09-17 | 805.00 | 838.00 | 805.00 | 827.00 | 800.50 | 201,539 |
| 2025-09-16 | 804.00 | 836.00 | 785.00 | 789.00 | 763.72 | 23,848 |
| 2025-09-15 | 815.00 | 836.00 | 801.00 | 806.00 | 780.17 | 26,557 |
| 2025-09-12 | 810.00 | 835.00 | 807.00 | 818.00 | 791.79 | 173,859 |
| 2025-09-11 | 808.00 | 835.00 | 798.00 | 815.00 | 788.88 | 34,693 |
| 2025-09-10 | 805.00 | 844.00 | 798.00 | 804.00 | 778.24 | 63,768 |
| 2025-09-09 | 823.00 | 849.00 | 808.00 | 810.00 | 784.04 | 22,255 |
| 2025-09-08 | 821.00 | 859.00 | 814.00 | 814.00 | 787.91 | 32,793 |
| 2025-09-05 | 840.00 | 842.00 | 825.00 | 825.00 | 798.56 | 26,793 |
| 2025-09-04 | 836.00 | 864.00 | 833.00 | 833.00 | 806.31 | 15,388 |
| 2025-09-03 | 838.00 | 864.00 | 836.00 | 840.00 | 813.08 | 65,328 |
| 2025-09-02 | 836.00 | 856.00 | 833.84 | 844.00 | 816.95 | 64,446 |
| 2025-09-01 | 829.00 | 864.00 | 828.00 | 844.00 | 816.95 | 34,019 |
| 2025-08-29 | 828.00 | 865.00 | 825.00 | 835.00 | 808.24 | 34,912 |
| 2025-08-28 | 831.00 | 865.00 | 826.00 | 836.00 | 809.21 | 22,077 |
| 2025-08-27 | 846.00 | 847.92 | 835.00 | 847.00 | 819.86 | 39,870 |
| 2025-08-26 | 830.00 | 870.00 | 825.00 | 850.00 | 822.76 | 46,690 |
| 2025-08-22 | 838.00 | 865.00 | 835.00 | 852.00 | 824.70 | 30,992 |
| 2025-08-21 | 841.00 | 855.00 | 836.50 | 844.00 | 816.95 | 83,988 |
| 2025-08-20 | 849.00 | 853.00 | 843.35 | 850.00 | 822.76 | 25,121 |
| 2025-08-19 | 853.00 | 863.00 | 843.45 | 850.00 | 822.76 | 37,309 |
| 2025-08-18 | 850.00 | 875.00 | 844.55 | 859.00 | 831.47 | 28,469 |
| 2025-08-15 | 856.00 | 865.79 | 846.00 | 848.00 | 820.83 | 64,233 |
| 2025-08-14 | 866.00 | 873.00 | 858.00 | 864.00 | 836.31 | 17,544 |
| 2025-08-13 | 853.00 | 870.00 | 847.00 | 861.00 | 833.41 | 279,138 |
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.