Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 808.00 | 808.00 | 796.00 | 808.00 | 772.69 | 67,840 |
| 2025-02-18 | 800.00 | 808.00 | 799.50 | 802.00 | 766.96 | 47,917 |
| 2025-02-17 | 802.00 | 810.00 | 784.00 | 800.00 | 765.04 | 96,116 |
| 2025-02-14 | 792.00 | 804.00 | 771.00 | 804.00 | 768.87 | 54,258 |
| 2025-02-13 | 790.00 | 792.50 | 782.00 | 784.00 | 749.74 | 25,618 |
| 2025-02-12 | 778.00 | 794.00 | 771.00 | 786.00 | 751.66 | 58,847 |
| 2025-02-11 | 772.00 | 784.00 | 770.00 | 774.00 | 740.18 | 63,320 |
| 2025-02-10 | 794.00 | 794.00 | 772.00 | 772.00 | 738.27 | 30,521 |
| 2025-02-07 | 802.00 | 802.00 | 780.00 | 780.00 | 745.92 | 23,733 |
| 2025-02-06 | 800.00 | 810.00 | 792.00 | 796.00 | 761.22 | 50,309 |
| 2025-02-05 | 800.00 | 800.00 | 784.00 | 798.00 | 763.13 | 51,171 |
| 2025-02-04 | 788.00 | 790.00 | 778.00 | 784.00 | 749.74 | 73,338 |
| 2025-02-03 | 788.00 | 800.00 | 774.00 | 780.00 | 745.92 | 34,024 |
| 2025-01-31 | 774.00 | 796.00 | 772.00 | 784.00 | 749.74 | 47,495 |
| 2025-01-30 | 774.00 | 780.00 | 766.00 | 774.00 | 740.18 | 42,170 |
| 2025-01-29 | 776.00 | 778.00 | 770.00 | 772.00 | 738.27 | 31,144 |
| 2025-01-28 | 768.00 | 780.00 | 752.00 | 772.00 | 738.27 | 34,219 |
| 2025-01-27 | 774.00 | 802.00 | 754.00 | 760.00 | 726.79 | 79,024 |
| 2025-01-24 | 790.00 | 790.00 | 774.00 | 776.00 | 742.09 | 41,839 |
| 2025-01-23 | 790.00 | 802.64 | 784.00 | 784.00 | 749.74 | 61,959 |
| 2025-01-22 | 806.00 | 828.00 | 788.00 | 788.00 | 753.57 | 81,079 |
| 2025-01-21 | 826.00 | 826.00 | 802.00 | 806.00 | 770.78 | 153,860 |
| 2025-01-20 | 832.00 | 838.00 | 802.00 | 812.00 | 776.52 | 41,754 |
| 2025-01-17 | 842.00 | 846.00 | 818.00 | 828.00 | 791.82 | 43,608 |
| 2025-01-16 | 860.00 | 872.00 | 832.65 | 846.00 | 809.03 | 112,777 |
| 2025-01-15 | 824.00 | 840.00 | 818.30 | 832.00 | 795.65 | 60,602 |
| 2025-01-14 | 822.00 | 829.66 | 808.00 | 816.00 | 780.34 | 58,891 |
| 2025-01-13 | 850.00 | 850.00 | 820.00 | 822.00 | 786.08 | 29,131 |
| 2025-01-10 | 860.00 | 876.00 | 832.00 | 850.00 | 812.86 | 92,916 |
| 2025-01-09 | 886.00 | 886.00 | 850.00 | 854.00 | 816.68 | 55,044 |
| 2025-01-08 | 868.00 | 890.00 | 866.00 | 876.00 | 837.72 | 36,482 |
| 2025-01-07 | 872.00 | 888.00 | 864.00 | 870.00 | 831.98 | 59,433 |
| 2025-01-06 | 876.00 | 882.00 | 862.00 | 872.00 | 833.90 | 34,296 |
| 2025-01-03 | 874.00 | 878.00 | 862.00 | 870.00 | 831.98 | 21,665 |
| 2025-01-02 | 872.00 | 874.00 | 862.00 | 868.00 | 830.07 | 21,045 |
| 2024-12-31 | 862.00 | 866.00 | 855.33 | 866.00 | 828.16 | 27,105 |
| 2024-12-30 | 898.00 | 898.00 | 848.00 | 848.00 | 810.95 | 19,663 |
| 2024-12-27 | 888.00 | 894.00 | 876.00 | 880.00 | 841.55 | 10,597 |
| 2024-12-24 | 898.00 | 898.00 | 880.00 | 896.00 | 856.85 | 16,655 |
| 2024-12-23 | 886.00 | 894.00 | 873.90 | 886.00 | 847.29 | 11,240 |
| 2024-12-20 | 888.00 | 888.00 | 868.60 | 882.00 | 843.46 | 61,667 |
| 2024-12-19 | 900.00 | 900.00 | 874.00 | 884.00 | 845.37 | 41,922 |
| 2024-12-18 | 888.00 | 892.00 | 875.00 | 890.00 | 851.11 | 45,531 |
| 2024-12-17 | 878.00 | 890.00 | 876.00 | 880.00 | 841.55 | 34,784 |
| 2024-12-16 | 874.00 | 898.00 | 874.00 | 882.00 | 843.46 | 43,192 |
| 2024-12-13 | 890.00 | 896.00 | 878.00 | 880.00 | 841.55 | 22,822 |
| 2024-12-12 | 868.00 | 888.00 | 862.00 | 888.00 | 849.20 | 47,916 |
| 2024-12-11 | 882.00 | 906.00 | 868.00 | 874.00 | 835.81 | 29,588 |
| 2024-12-10 | 908.00 | 918.00 | 882.00 | 882.00 | 843.46 | 32,081 |
| 2024-12-09 | 920.00 | 920.20 | 898.00 | 898.00 | 858.76 | 30,147 |
| 2024-12-06 | 918.00 | 920.00 | 902.00 | 912.00 | 872.15 | 30,537 |
| 2024-12-05 | 930.00 | 944.00 | 906.00 | 912.00 | 872.15 | 28,700 |
| 2024-12-04 | 972.00 | 972.00 | 932.00 | 938.00 | 897.01 | 34,352 |
| 2024-12-03 | 980.00 | 980.00 | 948.00 | 950.00 | 908.49 | 55,731 |
| 2024-12-02 | 990.00 | 990.00 | 952.00 | 952.00 | 910.40 | 38,437 |
| 2024-11-29 | 972.00 | 974.25 | 966.00 | 970.00 | 927.62 | 24,087 |
| 2024-11-28 | 980.00 | 980.00 | 965.08 | 970.00 | 927.62 | 64,873 |
| 2024-11-27 | 964.00 | 980.00 | 961.76 | 968.00 | 925.70 | 60,690 |
| 2024-11-26 | 968.00 | 986.00 | 964.00 | 964.00 | 921.88 | 93,017 |
| 2024-11-25 | 962.00 | 992.00 | 962.00 | 966.00 | 923.79 | 247,844 |
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.