Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 670.00 | 690.90 | 656.00 | 656.00 | 597.35 | 9,777 |
| 2024-03-07 | 674.00 | 699.50 | 670.00 | 670.00 | 610.09 | 16,693 |
| 2024-03-06 | 676.00 | 697.33 | 674.00 | 674.00 | 613.74 | 3,289 |
| 2024-03-05 | 674.00 | 690.00 | 674.00 | 674.00 | 613.74 | 3,671 |
| 2024-03-04 | 680.00 | 701.50 | 674.00 | 674.00 | 613.74 | 18,252 |
| 2024-03-01 | 698.50 | 698.50 | 682.00 | 690.00 | 628.31 | 2,742 |
| 2024-02-29 | 700.00 | 700.00 | 670.00 | 674.00 | 613.74 | 10,676 |
| 2024-02-28 | 670.00 | 694.00 | 670.00 | 670.00 | 610.09 | 9,261 |
| 2024-02-27 | 682.00 | 698.20 | 670.00 | 670.00 | 610.09 | 7,758 |
| 2024-02-26 | 706.00 | 716.10 | 680.00 | 680.00 | 619.20 | 4,004 |
| 2024-02-23 | 712.00 | 723.52 | 690.00 | 690.00 | 628.31 | 83,835 |
| 2024-02-22 | 712.00 | 731.20 | 700.00 | 704.00 | 641.05 | 16,599 |
| 2024-02-21 | 712.00 | 739.90 | 710.00 | 710.00 | 646.52 | 11,873 |
| 2024-02-20 | 712.00 | 758.00 | 712.00 | 712.00 | 648.34 | 7,182 |
| 2024-02-19 | 714.00 | 735.00 | 714.00 | 716.00 | 651.98 | 8,359 |
| 2024-02-16 | 746.00 | 748.00 | 716.00 | 744.00 | 677.48 | 5,961 |
| 2024-02-15 | 720.00 | 747.20 | 720.00 | 730.00 | 664.73 | 42,950 |
| 2024-02-14 | 726.00 | 732.00 | 717.60 | 718.00 | 653.80 | 7,238 |
| 2024-02-13 | 726.00 | 746.00 | 726.00 | 730.00 | 664.73 | 32,526 |
| 2024-02-12 | 734.00 | 748.00 | 726.00 | 726.00 | 661.09 | 16,860 |
| 2024-02-09 | 748.00 | 748.00 | 731.68 | 734.00 | 668.37 | 6,936 |
| 2024-02-08 | 750.00 | 750.00 | 736.50 | 750.00 | 682.94 | 9,037 |
| 2024-02-07 | 748.00 | 763.92 | 740.44 | 748.00 | 681.12 | 11,255 |
| 2024-02-06 | 756.00 | 778.00 | 745.00 | 756.00 | 688.41 | 6,363 |
| 2024-02-05 | 776.00 | 776.00 | 745.50 | 776.00 | 706.62 | 3,866 |
| 2024-02-02 | 776.00 | 776.00 | 738.40 | 776.00 | 706.62 | 8,370 |
| 2024-02-01 | 742.00 | 764.32 | 738.00 | 750.00 | 682.94 | 9,139 |
| 2024-01-31 | 736.00 | 748.40 | 736.00 | 748.00 | 681.12 | 14,729 |
| 2024-01-30 | 736.00 | 765.23 | 734.99 | 740.00 | 673.84 | 28,132 |
| 2024-01-29 | 758.00 | 758.00 | 734.00 | 741.00 | 674.75 | 6,029 |
| 2024-01-26 | 770.00 | 770.00 | 737.48 | 755.00 | 687.49 | 20,537 |
| 2024-01-25 | 744.00 | 770.00 | 734.00 | 770.00 | 701.15 | 8,649 |
| 2024-01-24 | 740.00 | 786.00 | 738.20 | 750.00 | 682.94 | 20,978 |
| 2024-01-23 | 766.00 | 766.00 | 740.00 | 749.00 | 682.03 | 20,480 |
| 2024-01-22 | 766.00 | 785.00 | 766.00 | 766.00 | 697.51 | 27,163 |
| 2024-01-19 | 770.00 | 792.00 | 767.04 | 792.00 | 721.19 | 2,445 |
| 2024-01-18 | 780.00 | 792.00 | 770.00 | 792.00 | 721.19 | 1,220 |
| 2024-01-17 | 770.00 | 788.00 | 769.92 | 788.00 | 717.54 | 25,931 |
| 2024-01-16 | 770.00 | 794.00 | 770.00 | 794.00 | 723.01 | 27,130 |
| 2024-01-15 | 772.00 | 799.00 | 770.00 | 799.00 | 727.56 | 16,505 |
| 2024-01-12 | 772.00 | 784.00 | 770.28 | 777.00 | 707.53 | 8,403 |
| 2024-01-11 | 782.00 | 787.20 | 773.04 | 778.00 | 708.44 | 68,095 |
| 2024-01-10 | 782.00 | 826.00 | 780.00 | 780.00 | 710.26 | 19,604 |
| 2024-01-09 | 792.00 | 805.97 | 780.00 | 784.00 | 713.90 | 10,823 |
| 2024-01-08 | 792.00 | 804.82 | 792.00 | 799.00 | 727.56 | 7,670 |
| 2024-01-05 | 828.00 | 828.00 | 790.00 | 810.00 | 737.58 | 4,299 |
| 2024-01-04 | 800.00 | 811.00 | 800.00 | 811.00 | 738.49 | 8,296 |
| 2024-01-03 | 830.00 | 830.00 | 772.00 | 830.00 | 755.79 | 4,678 |
| 2024-01-02 | 800.00 | 830.00 | 790.00 | 830.00 | 755.79 | 25,787 |
| 2023-12-29 | 800.00 | 818.00 | 794.00 | 816.00 | 743.04 | 8,464 |
| 2023-12-28 | 800.00 | 809.00 | 800.00 | 809.00 | 736.67 | 640 |
| 2023-12-27 | 802.00 | 815.38 | 798.00 | 809.00 | 736.67 | 2,076 |
| 2023-12-22 | 820.00 | 820.00 | 778.00 | 820.00 | 746.68 | 397 |
| 2023-12-21 | 804.00 | 804.80 | 790.00 | 800.00 | 728.47 | 15,393 |
| 2023-12-20 | 782.00 | 810.00 | 780.00 | 810.00 | 737.58 | 17,081 |
| 2023-12-19 | 782.00 | 788.30 | 772.00 | 778.00 | 708.44 | 3,529 |
| 2023-12-18 | 790.00 | 791.00 | 774.00 | 790.00 | 719.37 | 24,628 |
| 2023-12-15 | 780.00 | 786.00 | 778.00 | 786.00 | 715.72 | 17,537 |
| 2023-12-14 | 784.00 | 792.80 | 774.00 | 784.00 | 713.90 | 35,706 |
| 2023-12-13 | 780.00 | 792.00 | 760.00 | 792.00 | 721.19 | 76,990 |
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.