Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 646.00 | 658.00 | 643.40 | 658.00 | 609.77 | 27,471 |
| 2024-08-29 | 648.00 | 655.82 | 640.00 | 646.00 | 598.64 | 42,475 |
| 2024-08-28 | 650.00 | 657.20 | 636.00 | 636.00 | 589.38 | 30,591 |
| 2024-08-27 | 658.00 | 674.00 | 650.00 | 652.00 | 604.21 | 23,359 |
| 2024-08-23 | 660.00 | 680.00 | 656.00 | 658.00 | 609.77 | 6,875 |
| 2024-08-22 | 660.00 | 688.00 | 654.00 | 654.00 | 606.06 | 19,406 |
| 2024-08-21 | 670.00 | 670.00 | 652.00 | 660.00 | 611.62 | 11,568 |
| 2024-08-20 | 670.00 | 679.80 | 660.00 | 662.00 | 613.47 | 10,945 |
| 2024-08-19 | 694.00 | 694.00 | 672.00 | 681.00 | 631.08 | 9,655 |
| 2024-08-16 | 672.00 | 682.00 | 660.00 | 682.00 | 632.01 | 17,501 |
| 2024-08-15 | 680.00 | 685.50 | 672.00 | 672.00 | 622.74 | 11,138 |
| 2024-08-14 | 694.00 | 714.00 | 670.00 | 670.00 | 620.89 | 29,216 |
| 2024-08-13 | 694.00 | 703.60 | 692.00 | 698.00 | 646.83 | 17,811 |
| 2024-08-12 | 694.00 | 707.00 | 694.00 | 698.00 | 646.83 | 15,887 |
| 2024-08-09 | 696.00 | 710.00 | 690.00 | 700.00 | 648.69 | 17,890 |
| 2024-08-08 | 722.00 | 722.00 | 696.00 | 700.00 | 648.69 | 9,788 |
| 2024-08-07 | 706.00 | 726.00 | 694.50 | 726.00 | 672.78 | 21,022 |
| 2024-08-06 | 692.00 | 703.84 | 692.00 | 698.00 | 646.83 | 10,567 |
| 2024-08-05 | 690.00 | 703.84 | 688.00 | 696.00 | 644.98 | 39,540 |
| 2024-08-02 | 690.00 | 710.00 | 685.61 | 710.00 | 657.95 | 26,181 |
| 2024-08-01 | 698.00 | 711.50 | 698.00 | 700.00 | 648.69 | 12,142 |
| 2024-07-31 | 702.00 | 710.00 | 698.00 | 710.00 | 657.95 | 41,879 |
| 2024-07-30 | 692.00 | 710.88 | 692.00 | 698.00 | 646.83 | 42,868 |
| 2024-07-29 | 692.00 | 714.00 | 692.00 | 710.00 | 657.95 | 14,155 |
| 2024-07-26 | 698.00 | 709.32 | 697.76 | 698.00 | 646.83 | 14,815 |
| 2024-07-25 | 694.00 | 710.00 | 692.20 | 698.00 | 646.83 | 28,112 |
| 2024-07-24 | 688.00 | 689.34 | 680.00 | 686.00 | 635.71 | 87,573 |
| 2024-07-23 | 700.00 | 703.00 | 676.00 | 676.00 | 626.45 | 20,292 |
| 2024-07-22 | 702.00 | 709.12 | 702.00 | 704.00 | 652.39 | 600,192 |
| 2024-07-19 | 700.00 | 706.00 | 690.00 | 706.00 | 654.25 | 44,566 |
| 2024-07-18 | 702.00 | 715.60 | 700.00 | 700.00 | 648.69 | 20,520 |
| 2024-07-17 | 710.00 | 716.00 | 704.00 | 704.00 | 652.39 | 31,012 |
| 2024-07-16 | 718.00 | 720.00 | 710.00 | 710.00 | 657.95 | 19,437 |
| 2024-07-15 | 710.00 | 726.22 | 698.00 | 712.00 | 659.81 | 30,756 |
| 2024-07-12 | 680.00 | 706.00 | 672.00 | 704.00 | 652.39 | 42,872 |
| 2024-07-11 | 662.00 | 686.98 | 660.00 | 678.00 | 628.30 | 18,321 |
| 2024-07-10 | 670.00 | 672.00 | 660.00 | 668.00 | 619.03 | 22,086 |
| 2024-07-09 | 630.00 | 668.00 | 630.00 | 660.00 | 611.62 | 39,980 |
| 2024-07-08 | 636.00 | 652.02 | 636.00 | 640.00 | 593.08 | 19,371 |
| 2024-07-05 | 632.00 | 660.00 | 625.00 | 660.00 | 611.62 | 33,758 |
| 2024-07-04 | 624.00 | 638.00 | 622.00 | 630.00 | 583.82 | 26,546 |
| 2024-07-03 | 604.00 | 638.00 | 604.00 | 626.00 | 570.03 | 27,020 |
| 2024-07-02 | 612.00 | 634.64 | 602.00 | 602.00 | 548.17 | 18,139 |
| 2024-07-01 | 602.00 | 634.70 | 600.00 | 614.00 | 559.10 | 18,238 |
| 2024-06-28 | 612.00 | 635.00 | 602.00 | 604.00 | 550.00 | 29,104 |
| 2024-06-27 | 612.00 | 646.00 | 600.00 | 600.00 | 546.35 | 16,615 |
| 2024-06-26 | 618.00 | 641.10 | 612.00 | 614.00 | 559.10 | 20,429 |
| 2024-06-25 | 630.00 | 635.76 | 612.00 | 624.00 | 568.21 | 34,657 |
| 2024-06-24 | 652.00 | 652.00 | 624.94 | 628.00 | 571.85 | 36,462 |
| 2024-06-21 | 626.00 | 640.80 | 624.00 | 630.00 | 573.67 | 47,221 |
| 2024-06-20 | 612.00 | 631.42 | 612.00 | 630.00 | 573.67 | 19,150 |
| 2024-06-19 | 644.00 | 644.00 | 612.00 | 616.00 | 560.92 | 32,600 |
| 2024-06-18 | 618.00 | 643.90 | 617.10 | 632.00 | 575.49 | 26,170 |
| 2024-06-17 | 616.00 | 640.00 | 616.00 | 626.00 | 570.03 | 27,567 |
| 2024-06-14 | 630.00 | 636.00 | 622.10 | 630.00 | 573.67 | 4,260 |
| 2024-06-13 | 646.00 | 652.00 | 622.00 | 628.00 | 571.85 | 41,684 |
| 2024-06-12 | 628.00 | 634.00 | 620.00 | 628.00 | 571.85 | 21,974 |
| 2024-06-11 | 628.00 | 641.20 | 619.83 | 628.00 | 571.85 | 28,286 |
| 2024-06-10 | 614.00 | 643.00 | 613.70 | 624.00 | 568.21 | 24,684 |
| 2024-06-07 | 626.00 | 633.12 | 612.00 | 626.00 | 570.03 | 23,161 |
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 |
| 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.