Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 770.00 | 788.00 | 770.00 | 786.00 | 705.93 | 823 |
| 2023-09-18 | 798.00 | 798.00 | 750.00 | 754.00 | 677.19 | 6,955 |
| 2023-09-15 | 772.00 | 798.00 | 772.00 | 785.00 | 705.03 | 2,150 |
| 2023-09-14 | 772.00 | 786.00 | 772.00 | 785.00 | 705.03 | 4,236 |
| 2023-09-13 | 798.00 | 800.00 | 773.30 | 800.00 | 718.50 | 892 |
| 2023-09-12 | 772.00 | 795.00 | 772.00 | 785.00 | 705.03 | 7,550 |
| 2023-09-11 | 792.00 | 792.00 | 771.00 | 792.00 | 711.32 | 3,007 |
| 2023-09-08 | 770.00 | 790.00 | 770.00 | 790.00 | 709.52 | 8,241 |
| 2023-09-07 | 770.00 | 790.00 | 770.00 | 790.00 | 709.52 | 3,457 |
| 2023-09-06 | 772.00 | 788.00 | 770.90 | 788.00 | 707.72 | 8,040 |
| 2023-09-05 | 770.00 | 786.00 | 770.00 | 781.00 | 701.44 | 2,707 |
| 2023-09-04 | 770.00 | 780.00 | 770.00 | 775.00 | 696.05 | 2,058 |
| 2023-09-01 | 772.00 | 778.00 | 772.00 | 774.00 | 695.15 | 10,084 |
| 2023-08-31 | 774.00 | 781.00 | 772.00 | 780.00 | 700.54 | 3,435 |
| 2023-08-30 | 780.00 | 786.00 | 772.40 | 776.00 | 696.95 | 6,863 |
| 2023-08-29 | 785.07 | 800.00 | 781.00 | 789.00 | 708.62 | 5,941 |
| 2023-08-25 | 778.00 | 815.00 | 778.00 | 798.00 | 716.71 | 7,607 |
| 2023-08-24 | 780.00 | 813.00 | 779.70 | 795.00 | 714.01 | 9,768 |
| 2023-08-23 | 800.00 | 813.00 | 780.50 | 803.00 | 721.20 | 2,524 |
| 2023-08-22 | 788.00 | 828.00 | 778.60 | 810.00 | 727.48 | 1,465 |
| 2023-08-21 | 800.00 | 800.00 | 776.00 | 792.00 | 711.32 | 6,610 |
| 2023-08-18 | 789.00 | 789.20 | 778.80 | 782.00 | 702.34 | 1,316 |
| 2023-08-17 | 797.12 | 797.12 | 777.00 | 779.00 | 699.64 | 6,901 |
| 2023-08-16 | 786.00 | 798.00 | 777.60 | 798.00 | 716.71 | 4,729 |
| 2023-08-15 | 780.00 | 796.00 | 774.70 | 780.00 | 700.54 | 5,355 |
| 2023-08-14 | 780.00 | 800.00 | 780.00 | 780.00 | 700.54 | 2,670 |
| 2023-08-11 | 784.00 | 796.00 | 782.00 | 796.00 | 714.91 | 6,395 |
| 2023-08-10 | 794.00 | 794.00 | 786.00 | 791.00 | 710.42 | 9,924 |
| 2023-08-09 | 796.00 | 807.00 | 786.60 | 797.00 | 715.81 | 18,951 |
| 2023-08-08 | 810.00 | 818.00 | 797.92 | 800.00 | 718.50 | 9,937 |
| 2023-08-07 | 802.00 | 818.00 | 786.00 | 801.00 | 719.40 | 6,252 |
| 2023-08-04 | 830.00 | 830.00 | 802.80 | 820.00 | 736.46 | 11,588 |
| 2023-08-03 | 830.00 | 844.00 | 830.00 | 842.00 | 756.22 | 6,800 |
| 2023-08-02 | 832.00 | 876.00 | 824.70 | 854.00 | 767.00 | 12,027 |
| 2023-08-01 | 856.00 | 878.00 | 846.00 | 846.00 | 759.82 | 27,785 |
| 2023-07-31 | 842.00 | 874.00 | 842.00 | 852.00 | 765.20 | 17,379 |
| 2023-07-28 | 878.00 | 878.00 | 840.00 | 851.00 | 764.31 | 4,385 |
| 2023-07-27 | 840.00 | 878.00 | 822.00 | 878.00 | 788.56 | 2,667 |
| 2023-07-26 | 840.00 | 878.00 | 840.00 | 840.00 | 754.43 | 6,025 |
| 2023-07-25 | 824.80 | 869.64 | 824.80 | 843.00 | 757.12 | 5,460 |
| 2023-07-24 | 840.00 | 878.00 | 824.80 | 846.00 | 759.82 | 5,656 |
| 2023-07-21 | 840.00 | 878.00 | 824.80 | 878.00 | 788.56 | 3,211 |
| 2023-07-20 | 878.00 | 878.00 | 822.00 | 840.00 | 754.43 | 6,742 |
| 2023-07-19 | 842.00 | 878.00 | 824.60 | 850.00 | 763.41 | 14,453 |
| 2023-07-18 | 840.00 | 878.00 | 824.80 | 850.00 | 763.41 | 19,525 |
| 2023-07-17 | 840.00 | 878.00 | 824.80 | 846.00 | 759.82 | 6,208 |
| 2023-07-14 | 878.00 | 878.00 | 823.40 | 850.00 | 763.41 | 6,674 |
| 2023-07-13 | 856.00 | 880.00 | 802.00 | 880.00 | 790.35 | 41,890 |
| 2023-07-12 | 836.00 | 854.60 | 836.00 | 842.00 | 756.22 | 8,574 |
| 2023-07-11 | 810.00 | 853.30 | 802.00 | 820.00 | 736.46 | 14,057 |
| 2023-07-10 | 856.00 | 856.00 | 802.00 | 829.00 | 744.55 | 3,059 |
| 2023-07-07 | 822.00 | 856.00 | 800.00 | 828.00 | 743.65 | 8,709 |
| 2023-07-06 | 826.00 | 856.00 | 822.00 | 850.00 | 763.41 | 2,949 |
| 2023-07-05 | 816.00 | 848.30 | 814.00 | 834.00 | 749.04 | 5,771 |
| 2023-07-04 | 806.00 | 826.60 | 800.00 | 820.00 | 736.46 | 13,644 |
| 2023-07-03 | 838.00 | 845.00 | 800.00 | 809.00 | 726.58 | 8,677 |
| 2023-06-30 | 848.00 | 848.00 | 798.00 | 813.00 | 730.18 | 7,682 |
| 2023-06-29 | 806.00 | 847.00 | 804.00 | 823.00 | 739.16 | 12,069 |
| 2023-06-28 | 800.00 | 826.20 | 800.00 | 826.00 | 741.85 | 2,844 |
| 2023-06-27 | 812.00 | 848.00 | 798.00 | 798.00 | 716.71 | 8,602 |
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.