Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,076.00 | 1,106.00 | 1,068.00 | 1,102.00 | 1,102.00 | 272,996 |
| 2026-10-15 | 1,064.00 | 1,078.00 | 1,052.00 | 1,072.00 | 1,072.00 | 214,165 |
| 2026-10-14 | 1,034.00 | 1,062.00 | 1,026.40 | 1,062.00 | 1,062.00 | 212,805 |
| 2026-10-13 | 1,006.00 | 1,034.00 | 1,004.00 | 1,034.00 | 1,034.00 | 180,245 |
| 2026-10-12 | 990.00 | 1,006.00 | 989.00 | 997.00 | 997.00 | 93,778 |
| 2026-10-09 | 981.00 | 996.00 | 979.00 | 996.00 | 996.00 | 61,722 |
| 2026-10-08 | 956.00 | 996.00 | 956.00 | 981.00 | 981.00 | 608,050 |
| 2026-10-07 | 1,000.00 | 1,000.00 | 959.00 | 975.00 | 975.00 | 52,140 |
| 2026-10-06 | 985.00 | 985.00 | 958.00 | 980.00 | 980.00 | 45,225 |
| 2026-10-05 | 974.00 | 985.00 | 956.00 | 962.00 | 962.00 | 36,992 |
| 2026-10-02 | 955.00 | 977.00 | 952.00 | 972.00 | 972.00 | 90,753 |
| 2026-10-01 | 915.00 | 951.00 | 913.00 | 951.00 | 951.00 | 122,258 |
| 2026-09-30 | 880.00 | 930.00 | 876.00 | 923.00 | 923.00 | 204,587 |
| 2026-09-29 | 825.00 | 854.00 | 825.00 | 852.00 | 852.00 | 26,063 |
| 2026-09-28 | 846.00 | 852.00 | 835.00 | 844.00 | 844.00 | 52,524 |
| 2026-09-25 | 836.00 | 845.00 | 830.00 | 834.00 | 834.00 | 73,988 |
| 2026-09-24 | 830.00 | 836.00 | 826.00 | 832.00 | 832.00 | 66,891 |
| 2026-09-23 | 831.00 | 845.00 | 816.00 | 831.00 | 831.00 | 45,635 |
| 2026-09-22 | 833.00 | 843.00 | 826.00 | 835.00 | 835.00 | 62,442 |
| 2026-09-21 | 828.00 | 840.00 | 815.00 | 829.00 | 829.00 | 88,805 |
| 2026-09-18 | 846.00 | 852.00 | 818.00 | 825.00 | 825.00 | 106,090 |
| 2026-09-17 | 834.00 | 853.00 | 829.14 | 844.00 | 844.00 | 60,739 |
| 2026-09-16 | 816.00 | 835.00 | 811.00 | 828.00 | 828.00 | 98,011 |
| 2026-09-15 | 820.00 | 843.00 | 807.00 | 814.00 | 814.00 | 158,426 |
| 2026-09-14 | 830.00 | 844.00 | 817.00 | 829.00 | 829.00 | 130,404 |
| 2026-09-11 | 819.00 | 844.00 | 810.81 | 832.00 | 832.00 | 37,373 |
| 2026-09-10 | 819.00 | 820.00 | 807.86 | 818.00 | 818.00 | 45,670 |
| 2026-09-09 | 814.00 | 818.00 | 802.00 | 808.00 | 808.00 | 98,633 |
| 2026-09-08 | 838.00 | 838.00 | 806.00 | 810.00 | 810.00 | 57,579 |
| 2026-09-07 | 839.00 | 863.00 | 824.00 | 824.00 | 824.00 | 32,657 |
| 2026-09-04 | 855.00 | 865.00 | 836.00 | 842.00 | 842.00 | 46,779 |
| 2026-09-03 | 862.00 | 865.00 | 847.00 | 860.00 | 860.00 | 53,886 |
| 2026-09-02 | 852.00 | 879.00 | 849.78 | 854.00 | 854.00 | 39,672 |
| 2026-09-01 | 880.00 | 887.00 | 851.00 | 854.00 | 854.00 | 45,215 |
| 2026-08-28 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 294,209 |
| 2026-08-27 | 865.00 | 879.00 | 850.00 | 868.00 | 868.00 | 77,084 |
| 2026-08-26 | 868.00 | 879.00 | 854.00 | 870.00 | 870.00 | 52,492 |
| 2026-08-25 | 856.00 | 878.00 | 853.27 | 874.00 | 874.00 | 134,653 |
| 2026-08-24 | 850.00 | 869.00 | 850.00 | 862.00 | 862.00 | 101,625 |
| 2026-08-21 | 851.00 | 877.00 | 851.00 | 862.00 | 862.00 | 82,938 |
| 2026-08-20 | 865.00 | 880.00 | 852.00 | 866.00 | 866.00 | 87,364 |
| 2026-08-19 | 862.00 | 887.00 | 858.00 | 874.00 | 874.00 | 31,546 |
| 2026-08-18 | 874.00 | 897.00 | 865.00 | 872.00 | 872.00 | 26,662 |
| 2026-08-17 | 906.00 | 910.00 | 851.00 | 883.00 | 883.00 | 40,600 |
| 2026-08-14 | 909.00 | 910.00 | 886.00 | 890.00 | 890.00 | 25,756 |
| 2026-08-13 | 902.00 | 916.00 | 889.00 | 899.00 | 899.00 | 34,137 |
| 2026-08-12 | 909.00 | 909.00 | 888.00 | 901.00 | 901.00 | 39,368 |
| 2026-08-11 | 902.00 | 921.00 | 883.74 | 898.00 | 898.00 | 37,744 |
| 2026-08-10 | 925.00 | 925.00 | 890.00 | 902.00 | 902.00 | 69,119 |
| 2026-08-07 | 906.00 | 933.00 | 896.00 | 914.00 | 914.00 | 27,299 |
| 2026-08-06 | 918.00 | 934.00 | 906.00 | 915.00 | 915.00 | 23,156 |
| 2026-08-05 | 917.00 | 935.00 | 916.70 | 927.00 | 927.00 | 35,412 |
| 2026-08-04 | 924.00 | 929.00 | 901.00 | 914.00 | 914.00 | 24,855 |
| 2026-08-03 | 895.00 | 930.00 | 895.00 | 920.00 | 920.00 | 45,179 |
| 2026-07-31 | 940.00 | 940.00 | 905.00 | 914.00 | 914.00 | 39,176 |
| 2026-07-30 | 929.00 | 940.00 | 907.00 | 915.00 | 915.00 | 82,014 |
| 2026-07-29 | 927.00 | 934.00 | 914.25 | 928.00 | 928.00 | 33,087 |
| 2026-07-28 | 928.00 | 930.00 | 902.49 | 923.00 | 923.00 | 60,093 |
| 2026-07-27 | 882.00 | 930.00 | 882.00 | 909.00 | 909.00 | 31,850 |
| 2026-07-24 | 909.00 | 910.00 | 886.00 | 907.00 | 907.00 | 14,693 |
Page 1 of 2 · 64 trading daysOlder →
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.