Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 946.00 | 968.00 | 928.00 | 950.00 | 908.49 | 57,677 |
| 2025-05-16 | 950.00 | 967.00 | 949.50 | 958.00 | 916.14 | 16,952 |
| 2025-05-15 | 945.00 | 959.00 | 943.98 | 955.00 | 913.27 | 24,847 |
| 2025-05-14 | 957.00 | 964.00 | 950.01 | 954.00 | 912.31 | 46,030 |
| 2025-05-13 | 954.00 | 957.00 | 921.00 | 947.00 | 905.62 | 27,375 |
| 2025-05-12 | 952.00 | 958.00 | 915.00 | 952.00 | 910.40 | 46,044 |
| 2025-05-09 | 940.00 | 954.00 | 937.00 | 953.00 | 911.36 | 32,600 |
| 2025-05-08 | 930.00 | 959.00 | 916.60 | 948.00 | 906.58 | 94,353 |
| 2025-05-07 | 917.00 | 950.00 | 915.00 | 930.00 | 889.36 | 30,662 |
| 2025-05-06 | 938.00 | 950.00 | 916.44 | 922.00 | 881.71 | 41,602 |
| 2025-05-02 | 885.00 | 950.00 | 885.00 | 945.00 | 903.71 | 65,647 |
| 2025-05-01 | 882.00 | 898.00 | 860.00 | 898.00 | 858.76 | 44,475 |
| 2025-04-30 | 864.00 | 882.00 | 860.00 | 882.00 | 843.46 | 81,994 |
| 2025-04-29 | 874.00 | 878.00 | 859.00 | 859.00 | 821.47 | 19,534 |
| 2025-04-28 | 863.00 | 872.00 | 831.00 | 870.00 | 831.98 | 22,577 |
| 2025-04-25 | 853.00 | 870.00 | 835.75 | 863.00 | 825.29 | 55,193 |
| 2025-04-24 | 845.00 | 867.00 | 827.40 | 852.00 | 814.77 | 25,269 |
| 2025-04-23 | 830.00 | 844.00 | 803.00 | 844.00 | 807.12 | 48,419 |
| 2025-04-22 | 830.00 | 837.00 | 803.00 | 822.00 | 786.08 | 42,591 |
| 2025-04-17 | 830.00 | 832.91 | 804.00 | 820.00 | 784.17 | 32,653 |
| 2025-04-16 | 837.00 | 837.00 | 814.00 | 835.00 | 798.51 | 29,143 |
| 2025-04-15 | 814.00 | 834.00 | 803.00 | 828.00 | 791.82 | 14,877 |
| 2025-04-14 | 804.00 | 830.00 | 795.75 | 816.00 | 780.34 | 25,476 |
| 2025-04-11 | 784.00 | 809.00 | 762.00 | 803.00 | 767.91 | 37,903 |
| 2025-04-10 | 780.00 | 791.00 | 769.60 | 789.00 | 754.52 | 39,194 |
| 2025-04-09 | 751.00 | 769.00 | 742.45 | 760.00 | 726.79 | 52,267 |
| 2025-04-08 | 734.00 | 770.00 | 722.00 | 760.00 | 726.79 | 55,233 |
| 2025-04-07 | 737.00 | 750.00 | 725.00 | 732.00 | 700.01 | 57,614 |
| 2025-04-04 | 749.00 | 765.00 | 732.00 | 740.00 | 707.67 | 54,859 |
| 2025-04-03 | 752.00 | 765.00 | 746.00 | 746.00 | 713.40 | 46,007 |
| 2025-04-02 | 755.00 | 758.00 | 731.00 | 754.00 | 721.05 | 37,239 |
| 2025-04-01 | 740.00 | 757.00 | 739.25 | 751.00 | 718.18 | 38,891 |
| 2025-03-31 | 758.00 | 758.00 | 720.00 | 744.00 | 711.49 | 117,671 |
| 2025-03-28 | 752.00 | 757.90 | 726.00 | 736.00 | 703.84 | 66,659 |
| 2025-03-27 | 772.00 | 782.00 | 750.06 | 752.00 | 719.14 | 46,579 |
| 2025-03-26 | 810.00 | 810.00 | 768.68 | 776.00 | 742.09 | 36,486 |
| 2025-03-25 | 794.00 | 798.00 | 786.30 | 792.00 | 757.39 | 67,241 |
| 2025-03-24 | 798.00 | 800.67 | 784.00 | 786.00 | 751.66 | 35,020 |
| 2025-03-21 | 814.00 | 825.00 | 795.00 | 802.00 | 766.96 | 43,995 |
| 2025-03-20 | 826.00 | 833.43 | 816.00 | 822.00 | 786.08 | 44,899 |
| 2025-03-19 | 824.00 | 833.92 | 807.50 | 826.00 | 789.91 | 55,153 |
| 2025-03-18 | 846.00 | 852.00 | 830.00 | 830.00 | 793.73 | 32,971 |
| 2025-03-17 | 852.00 | 858.00 | 842.00 | 846.00 | 809.03 | 46,763 |
| 2025-03-14 | 840.00 | 852.00 | 840.00 | 848.00 | 810.95 | 128,345 |
| 2025-03-13 | 852.00 | 852.00 | 840.00 | 844.00 | 807.12 | 70,074 |
| 2025-03-12 | 846.00 | 850.00 | 841.04 | 848.00 | 810.95 | 132,262 |
| 2025-03-11 | 850.00 | 850.00 | 840.00 | 840.00 | 803.30 | 173,430 |
| 2025-03-10 | 852.00 | 852.00 | 834.00 | 844.00 | 807.12 | 81,107 |
| 2025-03-07 | 840.00 | 850.00 | 829.44 | 850.00 | 812.86 | 81,397 |
| 2025-03-06 | 842.00 | 848.00 | 822.00 | 836.00 | 799.47 | 67,237 |
| 2025-03-05 | 828.00 | 842.00 | 820.00 | 836.00 | 799.47 | 54,998 |
| 2025-03-04 | 842.00 | 848.00 | 822.00 | 826.00 | 789.91 | 61,191 |
| 2025-03-03 | 840.00 | 850.00 | 832.00 | 840.00 | 803.30 | 65,977 |
| 2025-02-28 | 822.00 | 850.00 | 802.00 | 850.00 | 812.86 | 272,962 |
| 2025-02-27 | 812.00 | 820.00 | 808.00 | 818.00 | 782.26 | 46,179 |
| 2025-02-26 | 814.00 | 820.00 | 800.00 | 818.00 | 782.26 | 49,755 |
| 2025-02-25 | 810.00 | 814.00 | 792.00 | 808.00 | 772.69 | 41,837 |
| 2025-02-24 | 810.00 | 814.00 | 802.50 | 808.00 | 772.69 | 47,430 |
| 2025-02-21 | 810.00 | 810.00 | 795.00 | 802.00 | 766.96 | 61,545 |
| 2025-02-20 | 808.00 | 808.00 | 798.00 | 806.00 | 770.78 | 173,407 |
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.