Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 690.00 | 710.00 | 675.00 | 704.00 | 624.93 | 14,257 |
| 2023-03-27 | 716.00 | 717.00 | 690.00 | 690.00 | 612.50 | 9,642 |
| 2023-03-24 | 708.00 | 720.00 | 703.00 | 720.00 | 639.13 | 1,030 |
| 2023-03-23 | 720.00 | 725.00 | 702.00 | 702.00 | 623.15 | 9,005 |
| 2023-03-22 | 720.90 | 737.10 | 720.90 | 729.00 | 647.12 | 3,526 |
| 2023-03-21 | 725.00 | 739.00 | 721.00 | 730.00 | 648.01 | 2,979 |
| 2023-03-20 | 732.00 | 739.50 | 720.00 | 720.00 | 639.13 | 2,882 |
| 2023-03-17 | 750.00 | 768.00 | 740.00 | 751.00 | 666.65 | 7,894 |
| 2023-03-16 | 742.00 | 766.60 | 740.00 | 760.00 | 674.64 | 10,495 |
| 2023-03-15 | 750.00 | 766.70 | 750.00 | 755.00 | 670.20 | 7,820 |
| 2023-03-14 | 750.00 | 767.10 | 741.40 | 756.00 | 671.09 | 20,798 |
| 2023-03-13 | 760.00 | 790.00 | 740.00 | 760.00 | 674.64 | 28,302 |
| 2023-03-10 | 790.00 | 790.00 | 753.80 | 790.00 | 701.27 | 19,214 |
| 2023-03-09 | 777.00 | 782.00 | 753.80 | 770.00 | 683.51 | 9,989 |
| 2023-03-08 | 780.00 | 780.00 | 752.30 | 770.00 | 683.51 | 10,415 |
| 2023-03-07 | 770.00 | 778.30 | 752.30 | 769.00 | 682.63 | 3,627 |
| 2023-03-06 | 776.00 | 778.00 | 742.00 | 770.00 | 683.51 | 17,822 |
| 2023-03-03 | 756.00 | 778.00 | 743.00 | 778.00 | 690.61 | 1,761 |
| 2023-03-02 | 742.00 | 774.30 | 742.00 | 762.00 | 676.41 | 2,846 |
| 2023-03-01 | 776.00 | 776.00 | 753.20 | 776.00 | 688.84 | 8,854 |
| 2023-02-28 | 760.00 | 775.00 | 723.90 | 760.00 | 674.64 | 9,326 |
| 2023-02-27 | 686.00 | 750.00 | 684.00 | 750.00 | 665.76 | 8,314 |
| 2023-02-24 | 700.00 | 722.96 | 673.80 | 700.00 | 621.38 | 8,017 |
| 2023-02-23 | 710.00 | 726.20 | 704.68 | 722.00 | 640.90 | 6,206 |
| 2023-02-22 | 710.00 | 726.60 | 701.40 | 719.00 | 638.24 | 10,095 |
| 2023-02-21 | 710.00 | 734.70 | 693.80 | 718.00 | 637.35 | 9,677 |
| 2023-02-20 | 733.00 | 734.70 | 711.30 | 723.00 | 641.79 | 5,658 |
| 2023-02-17 | 720.00 | 734.70 | 711.30 | 728.00 | 646.23 | 4,354 |
| 2023-02-16 | 702.00 | 735.62 | 701.40 | 731.00 | 648.89 | 11,396 |
| 2023-02-15 | 718.00 | 730.00 | 703.30 | 730.00 | 648.01 | 6,471 |
| 2023-02-14 | 714.00 | 724.92 | 704.00 | 710.00 | 630.25 | 8,798 |
| 2023-02-13 | 720.00 | 725.00 | 693.30 | 725.00 | 643.57 | 8,649 |
| 2023-02-10 | 710.00 | 716.80 | 683.30 | 712.00 | 632.03 | 12,180 |
| 2023-02-09 | 730.00 | 730.00 | 685.40 | 702.00 | 623.15 | 9,842 |
| 2023-02-08 | 710.00 | 730.00 | 700.50 | 728.00 | 646.23 | 4,164 |
| 2023-02-07 | 690.00 | 700.00 | 682.00 | 691.00 | 613.39 | 9,463 |
| 2023-02-06 | 670.00 | 690.00 | 670.00 | 688.00 | 610.72 | 12,519 |
| 2023-02-03 | 674.00 | 684.00 | 671.05 | 677.00 | 600.96 | 8,077 |
| 2023-02-02 | 670.00 | 690.00 | 662.00 | 690.00 | 612.50 | 13,446 |
| 2023-02-01 | 654.00 | 674.61 | 650.90 | 674.00 | 598.30 | 7,478 |
| 2023-01-31 | 660.00 | 660.00 | 650.00 | 655.00 | 581.43 | 5,961 |
| 2023-01-30 | 650.00 | 664.00 | 650.00 | 664.00 | 589.42 | 1,924 |
| 2023-01-27 | 650.00 | 675.59 | 641.00 | 660.00 | 585.87 | 10,418 |
| 2023-01-26 | 660.00 | 660.00 | 650.50 | 655.00 | 581.43 | 10,582 |
| 2023-01-25 | 660.00 | 677.00 | 652.40 | 660.00 | 585.87 | 25,461 |
| 2023-01-24 | 670.00 | 680.00 | 651.00 | 680.00 | 603.62 | 8,722 |
| 2023-01-23 | 650.00 | 667.00 | 650.00 | 650.00 | 576.99 | 8,119 |
| 2023-01-20 | 670.00 | 680.00 | 642.00 | 680.00 | 603.62 | 7,748 |
| 2023-01-19 | 650.00 | 663.84 | 626.00 | 658.00 | 584.09 | 5,853 |
| 2023-01-18 | 625.00 | 639.00 | 620.00 | 639.00 | 567.23 | 91,867 |
| 2023-01-17 | 620.00 | 640.00 | 620.00 | 640.00 | 568.11 | 33,730 |
| 2023-01-16 | 642.00 | 642.00 | 601.00 | 628.00 | 557.46 | 13,027 |
| 2023-01-13 | 650.00 | 650.00 | 622.00 | 636.00 | 564.56 | 19,341 |
| 2023-01-12 | 630.00 | 635.00 | 629.00 | 635.00 | 563.68 | 142 |
| 2023-01-11 | 630.00 | 647.50 | 629.00 | 635.00 | 563.68 | 50 |
| 2023-01-10 | 620.00 | 630.00 | 601.00 | 630.00 | 559.24 | 25,842 |
| 2023-01-09 | 610.00 | 630.00 | 610.00 | 615.00 | 545.92 | 7,230 |
| 2023-01-06 | 625.00 | 641.00 | 615.00 | 630.00 | 559.24 | 5,960 |
| 2023-01-05 | 650.00 | 650.00 | 641.00 | 650.00 | 576.99 | 312 |
| 2023-01-04 | 641.00 | 641.00 | 625.00 | 630.00 | 559.24 | 5,630 |
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.