Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 614.00 | 634.00 | 612.00 | 632.00 | 575.49 | 14,393 |
| 2024-06-05 | 640.00 | 645.00 | 622.00 | 622.00 | 566.39 | 148,095 |
| 2024-06-04 | 614.00 | 636.08 | 614.00 | 630.00 | 573.67 | 76,356 |
| 2024-06-03 | 626.00 | 630.70 | 616.00 | 620.00 | 564.57 | 40,619 |
| 2024-05-31 | 620.00 | 628.10 | 614.00 | 616.00 | 560.92 | 40,586 |
| 2024-05-30 | 628.00 | 629.00 | 616.00 | 616.00 | 560.92 | 20,231 |
| 2024-05-29 | 632.00 | 637.00 | 618.00 | 620.00 | 564.57 | 67,635 |
| 2024-05-28 | 656.00 | 665.00 | 618.00 | 624.00 | 568.21 | 72,322 |
| 2024-05-24 | 640.00 | 660.00 | 640.00 | 648.00 | 590.06 | 20,718 |
| 2024-05-23 | 668.00 | 668.00 | 630.00 | 630.00 | 573.67 | 32,238 |
| 2024-05-22 | 660.00 | 668.00 | 655.25 | 656.00 | 597.35 | 43,284 |
| 2024-05-21 | 652.00 | 660.00 | 650.00 | 650.00 | 591.88 | 18,704 |
| 2024-05-20 | 644.00 | 666.00 | 644.00 | 652.00 | 593.70 | 454,083 |
| 2024-05-17 | 638.00 | 644.30 | 630.00 | 644.00 | 586.42 | 46,294 |
| 2024-05-16 | 634.00 | 642.50 | 628.50 | 642.00 | 584.60 | 42,650 |
| 2024-05-15 | 634.00 | 639.50 | 598.00 | 630.00 | 573.67 | 93,003 |
| 2024-05-14 | 620.00 | 630.00 | 615.00 | 624.00 | 568.21 | 222,201 |
| 2024-05-13 | 608.00 | 623.32 | 608.00 | 616.00 | 560.92 | 183,142 |
| 2024-05-10 | 602.00 | 633.60 | 602.00 | 620.00 | 564.57 | 80,143 |
| 2024-05-09 | 616.00 | 616.00 | 602.00 | 612.00 | 557.28 | 46,742 |
| 2024-05-08 | 610.00 | 618.00 | 608.00 | 608.00 | 553.64 | 13,772 |
| 2024-05-07 | 614.00 | 636.12 | 607.50 | 618.00 | 562.74 | 20,316 |
| 2024-05-03 | 628.00 | 642.00 | 602.00 | 614.00 | 559.10 | 49,664 |
| 2024-05-02 | 610.00 | 634.00 | 600.00 | 618.00 | 562.74 | 9,667 |
| 2024-05-01 | 608.00 | 633.00 | 608.00 | 626.00 | 570.03 | 16,750 |
| 2024-04-30 | 608.00 | 632.00 | 606.00 | 606.00 | 551.82 | 17,888 |
| 2024-04-29 | 610.00 | 640.00 | 610.00 | 640.00 | 582.78 | 38,082 |
| 2024-04-26 | 604.00 | 629.50 | 600.00 | 614.00 | 559.10 | 16,429 |
| 2024-04-25 | 606.00 | 626.00 | 602.00 | 622.00 | 566.39 | 39,478 |
| 2024-04-24 | 612.00 | 632.50 | 594.00 | 610.00 | 555.46 | 45,405 |
| 2024-04-23 | 628.00 | 632.40 | 610.00 | 622.00 | 566.39 | 14,665 |
| 2024-04-22 | 616.00 | 636.00 | 588.00 | 610.00 | 555.46 | 31,927 |
| 2024-04-19 | 596.00 | 602.84 | 590.00 | 602.00 | 548.17 | 22,566 |
| 2024-04-18 | 592.00 | 617.20 | 590.00 | 592.00 | 539.07 | 12,309 |
| 2024-04-17 | 596.00 | 622.12 | 590.00 | 602.00 | 548.17 | 12,977 |
| 2024-04-16 | 608.00 | 612.64 | 596.00 | 596.00 | 542.71 | 70,867 |
| 2024-04-15 | 622.00 | 622.33 | 600.00 | 606.00 | 551.82 | 9,085 |
| 2024-04-12 | 600.00 | 621.38 | 600.00 | 608.00 | 553.64 | 27,785 |
| 2024-04-11 | 616.00 | 622.00 | 606.00 | 608.00 | 553.64 | 17,865 |
| 2024-04-10 | 600.00 | 605.60 | 597.68 | 602.00 | 548.17 | 67,118 |
| 2024-04-09 | 596.00 | 606.00 | 596.00 | 598.00 | 544.53 | 10,481 |
| 2024-04-08 | 588.00 | 602.50 | 586.00 | 596.00 | 542.71 | 36,028 |
| 2024-04-05 | 598.00 | 598.00 | 587.00 | 598.00 | 544.53 | 17,709 |
| 2024-04-04 | 590.00 | 601.48 | 588.60 | 595.00 | 541.80 | 52,980 |
| 2024-04-03 | 592.00 | 626.34 | 590.14 | 598.00 | 544.53 | 52,844 |
| 2024-04-02 | 606.00 | 613.80 | 580.00 | 594.00 | 540.89 | 40,051 |
| 2024-03-28 | 590.00 | 624.44 | 590.00 | 600.00 | 546.35 | 18,640 |
| 2024-03-27 | 594.00 | 626.34 | 591.50 | 610.00 | 555.46 | 25,215 |
| 2024-03-26 | 620.00 | 625.86 | 596.00 | 602.00 | 548.17 | 43,587 |
| 2024-03-25 | 604.00 | 626.83 | 604.00 | 610.00 | 555.46 | 45,849 |
| 2024-03-22 | 618.00 | 636.00 | 606.00 | 606.00 | 551.82 | 26,718 |
| 2024-03-21 | 620.00 | 636.00 | 617.60 | 622.00 | 566.39 | 47,302 |
| 2024-03-20 | 622.00 | 640.00 | 605.00 | 606.00 | 551.82 | 15,488 |
| 2024-03-19 | 630.00 | 648.50 | 620.00 | 624.00 | 568.21 | 9,257 |
| 2024-03-18 | 640.00 | 658.24 | 632.00 | 632.00 | 575.49 | 28,492 |
| 2024-03-15 | 644.00 | 662.00 | 640.00 | 640.00 | 582.78 | 8,789 |
| 2024-03-14 | 640.00 | 668.00 | 640.00 | 668.00 | 608.27 | 11,112 |
| 2024-03-13 | 642.00 | 661.00 | 640.00 | 640.00 | 582.78 | 12,373 |
| 2024-03-12 | 644.00 | 673.50 | 644.00 | 650.00 | 591.88 | 4,351 |
| 2024-03-11 | 662.00 | 680.00 | 650.00 | 650.00 | 591.88 | 7,057 |
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.