Young & Co.'s Brewery P.L.C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	788.00	790.00	780.00	790.00	719.37	16,391
2023-12-11	790.00	798.00	782.88	790.00	719.37	4,795
2023-12-08	798.00	798.00	786.24	791.00	720.28	3,308
2023-12-07	780.00	798.00	762.00	762.00	693.87	1,725
2023-12-06	780.00	801.80	780.00	790.00	719.37	1,717
2023-12-05	800.00	800.00	782.00	800.00	728.47	4,903
2023-12-04	800.00	801.00	790.00	794.00	723.01	22,525
2023-12-01	790.00	801.90	790.00	790.00	719.37	142
2023-11-30	800.00	808.00	794.40	808.00	735.76	4,842
2023-11-29	800.00	810.44	790.00	800.00	728.47	41,003
2023-11-28	800.00	808.00	795.00	795.00	723.92	41,175
2023-11-27	796.00	800.00	795.00	795.00	723.92	3,941
2023-11-24	800.00	812.00	790.00	800.00	728.47	40,581
2023-11-23	798.00	803.00	791.30	801.00	729.38	37,731
2023-11-22	791.30	815.00	790.40	795.00	714.01	11,252
2023-11-21	790.00	800.00	790.00	800.00	718.50	2,710
2023-11-20	800.00	838.00	792.60	810.00	727.48	8,915
2023-11-17	800.00	838.00	799.90	820.00	736.46	11,750
2023-11-16	840.00	840.00	796.13	823.00	739.16	57,807
2023-11-15	800.00	850.00	790.00	850.00	763.41	13,258
2023-11-14	755.00	787.74	755.00	781.00	701.44	14,469
2023-11-13	775.20	785.00	740.00	770.00	691.56	6,974
2023-11-10	746.40	780.00	740.00	759.00	681.68	2,514
2023-11-09	780.00	780.00	732.00	780.00	700.54	6,811
2023-11-08	768.00	770.00	732.00	756.00	678.98	7,213
2023-11-07	726.00	747.13	726.00	742.00	666.41	2,186
2023-11-06	758.00	765.20	740.00	742.00	666.41	8,631
2023-11-03	731.60	758.00	714.00	739.00	663.72	1,848
2023-11-02	745.00	750.00	714.00	739.00	663.72	3,602
2023-11-01	714.00	758.00	714.00	736.00	661.02	402
2023-10-31	736.00	760.00	724.40	760.00	682.58	21,017
2023-10-30	742.00	752.00	714.00	740.00	664.61	203
2023-10-27	730.00	736.00	714.00	736.00	661.02	1,718
2023-10-26	758.00	760.00	714.00	760.00	682.58	3,489
2023-10-25	730.00	749.60	730.00	743.00	667.31	22,099
2023-10-24	730.00	756.00	716.00	756.00	678.98	40,379
2023-10-23	740.00	758.00	731.74	756.00	678.98	6,394
2023-10-20	716.00	755.00	716.00	736.00	661.02	11,896
2023-10-19	748.00	748.00	713.60	748.00	671.80	1,028
2023-10-18	724.00	758.00	724.00	735.00	660.12	2,767
2023-10-17	749.50	750.00	724.00	741.00	665.51	3,147
2023-10-16	732.00	750.00	724.00	748.00	671.80	16,662
2023-10-13	724.00	748.00	710.00	710.00	637.67	2,702
2023-10-12	724.00	750.00	724.00	750.00	673.60	518
2023-10-11	730.00	750.00	724.00	750.00	673.60	12,971
2023-10-10	724.00	739.60	724.00	736.00	661.02	1,404
2023-10-09	732.00	750.00	724.00	750.00	673.60	17,686
2023-10-06	724.00	734.40	724.00	732.00	657.43	2,188
2023-10-05	724.00	725.00	710.00	722.00	648.45	3,231
2023-10-04	746.08	748.00	724.00	732.00	657.43	10,803
2023-10-03	724.00	748.00	724.00	737.00	661.92	21,310
2023-10-02	728.00	748.00	726.00	732.00	657.43	21,228
2023-09-29	746.00	749.80	740.00	740.00	664.61	5,396
2023-09-28	742.00	775.00	730.00	739.00	663.72	3,092
2023-09-27	740.00	779.00	740.00	742.00	666.41	8,385
2023-09-26	740.00	780.00	740.00	764.00	686.17	11,908
2023-09-25	750.00	788.00	750.00	764.00	686.17	9,563
2023-09-22	760.40	788.00	760.40	765.00	687.07	318
2023-09-21	742.00	784.90	742.00	750.00	673.60	10,441
2023-09-20	770.00	784.90	740.00	765.00	687.07	9,119

← NewerPage 13 of 22 · 1,265 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
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.