Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 838.00 | 868.00 | 812.00 | 835.00 | 749.94 | 5,749 |
| 2023-06-23 | 840.00 | 868.00 | 812.00 | 864.00 | 775.98 | 33,992 |
| 2023-06-22 | 846.00 | 868.32 | 810.00 | 850.00 | 763.41 | 34,715 |
| 2023-06-21 | 808.00 | 848.00 | 808.00 | 829.00 | 744.55 | 4,265 |
| 2023-06-20 | 820.60 | 850.00 | 808.00 | 829.00 | 744.55 | 7,414 |
| 2023-06-19 | 836.00 | 850.00 | 806.00 | 829.00 | 744.55 | 13,018 |
| 2023-06-16 | 826.00 | 868.00 | 808.00 | 830.00 | 745.45 | 20,928 |
| 2023-06-15 | 844.00 | 877.72 | 824.00 | 824.00 | 740.06 | 19,576 |
| 2023-06-14 | 862.00 | 880.00 | 842.00 | 858.00 | 770.59 | 88,364 |
| 2023-06-13 | 886.00 | 886.00 | 860.00 | 886.00 | 795.74 | 10,261 |
| 2023-06-12 | 860.00 | 890.00 | 860.00 | 875.00 | 785.86 | 19,651 |
| 2023-06-09 | 860.00 | 902.00 | 842.00 | 891.00 | 800.23 | 21,343 |
| 2023-06-08 | 880.00 | 892.00 | 872.00 | 892.00 | 801.13 | 15,056 |
| 2023-06-07 | 890.00 | 890.00 | 832.00 | 882.00 | 782.93 | 35,052 |
| 2023-06-06 | 890.00 | 890.00 | 834.40 | 880.00 | 781.16 | 9,108 |
| 2023-06-05 | 860.00 | 890.00 | 848.80 | 886.00 | 786.48 | 28,815 |
| 2023-06-02 | 812.00 | 883.00 | 812.00 | 876.00 | 777.61 | 18,254 |
| 2023-06-01 | 810.00 | 830.00 | 784.00 | 830.00 | 736.77 | 25,000 |
| 2023-05-31 | 788.00 | 820.00 | 762.00 | 806.00 | 715.47 | 4,460 |
| 2023-05-30 | 810.00 | 810.00 | 790.00 | 807.00 | 716.36 | 1,177 |
| 2023-05-26 | 782.00 | 809.46 | 757.30 | 796.00 | 706.59 | 12,824 |
| 2023-05-25 | 776.00 | 776.00 | 744.00 | 762.00 | 676.41 | 5,831 |
| 2023-05-24 | 744.00 | 771.60 | 744.00 | 762.00 | 676.41 | 15,060 |
| 2023-05-23 | 770.00 | 770.70 | 747.10 | 768.00 | 681.74 | 5,273 |
| 2023-05-22 | 768.00 | 772.00 | 751.20 | 772.00 | 685.29 | 9,708 |
| 2023-05-19 | 750.00 | 763.50 | 750.00 | 755.00 | 670.20 | 1,518 |
| 2023-05-18 | 761.00 | 763.50 | 745.88 | 759.00 | 673.75 | 2,182 |
| 2023-05-17 | 750.00 | 764.00 | 747.00 | 749.00 | 664.87 | 8,186 |
| 2023-05-16 | 759.80 | 759.80 | 735.60 | 750.00 | 665.76 | 47 |
| 2023-05-15 | 760.00 | 760.00 | 747.00 | 750.00 | 665.76 | 2,017 |
| 2023-05-12 | 760.00 | 760.00 | 750.00 | 750.00 | 665.76 | 1,640 |
| 2023-05-11 | 765.00 | 765.00 | 742.00 | 756.00 | 671.09 | 42,848 |
| 2023-05-10 | 723.60 | 755.80 | 723.60 | 745.00 | 661.32 | 25,218 |
| 2023-05-09 | 760.00 | 795.00 | 718.00 | 720.00 | 639.13 | 18,243 |
| 2023-05-05 | 796.10 | 796.10 | 779.00 | 779.00 | 691.50 | 1,028 |
| 2023-05-04 | 785.00 | 797.10 | 771.40 | 789.00 | 700.38 | 13,196 |
| 2023-05-03 | 788.00 | 788.00 | 755.00 | 779.00 | 691.50 | 36,126 |
| 2023-05-02 | 762.00 | 808.00 | 760.00 | 770.00 | 683.51 | 10,030 |
| 2023-04-28 | 802.00 | 817.36 | 768.00 | 780.00 | 692.39 | 8,098 |
| 2023-04-27 | 804.00 | 834.00 | 786.00 | 786.00 | 697.72 | 10,839 |
| 2023-04-26 | 840.00 | 840.00 | 805.00 | 825.00 | 732.34 | 2,061 |
| 2023-04-25 | 790.00 | 835.00 | 775.00 | 835.00 | 741.21 | 38,858 |
| 2023-04-24 | 752.00 | 790.00 | 752.00 | 790.00 | 701.27 | 6,359 |
| 2023-04-21 | 750.00 | 780.00 | 746.68 | 780.00 | 692.39 | 10,061 |
| 2023-04-20 | 752.00 | 765.40 | 746.68 | 760.00 | 674.64 | 8,647 |
| 2023-04-19 | 788.00 | 788.00 | 753.80 | 780.00 | 692.39 | 3,846 |
| 2023-04-18 | 750.00 | 777.00 | 744.30 | 750.00 | 665.76 | 4,815 |
| 2023-04-17 | 760.00 | 788.00 | 748.00 | 766.00 | 679.96 | 3,536 |
| 2023-04-14 | 725.00 | 744.04 | 722.00 | 741.00 | 657.77 | 12,119 |
| 2023-04-13 | 728.00 | 744.00 | 710.90 | 740.00 | 656.88 | 13,171 |
| 2023-04-12 | 710.00 | 718.00 | 668.82 | 714.00 | 633.80 | 14,994 |
| 2023-04-11 | 696.00 | 696.00 | 666.00 | 696.00 | 617.82 | 7,913 |
| 2023-04-06 | 664.00 | 689.70 | 664.00 | 679.00 | 602.73 | 6,404 |
| 2023-04-05 | 696.00 | 696.00 | 670.00 | 684.00 | 607.17 | 5,128 |
| 2023-04-04 | 696.10 | 696.10 | 661.90 | 679.00 | 602.73 | 3,976 |
| 2023-04-03 | 668.00 | 698.00 | 660.00 | 662.00 | 587.64 | 26,946 |
| 2023-03-31 | 670.00 | 700.00 | 660.00 | 665.00 | 590.31 | 26,942 |
| 2023-03-30 | 660.00 | 677.00 | 660.00 | 670.00 | 594.75 | 18,965 |
| 2023-03-29 | 680.00 | 695.64 | 670.00 | 679.00 | 602.73 | 53,528 |
| 2023-03-28 | 690.00 | 710.00 | 675.00 | 704.00 | 624.93 | 14,257 |
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.