Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 648.00 | 648.00 | 625.00 | 630.00 | 559.24 | 4,139 |
| 2022-12-30 | 630.00 | 630.00 | 625.00 | 625.00 | 554.80 | 6 |
| 2022-12-29 | 630.00 | 654.00 | 630.00 | 630.00 | 559.24 | 4,999 |
| 2022-12-28 | 610.00 | 650.00 | 602.50 | 618.00 | 548.59 | 13,954 |
| 2022-12-23 | 640.00 | 640.00 | 600.00 | 640.00 | 568.11 | 1,609 |
| 2022-12-22 | 610.00 | 642.00 | 602.00 | 619.00 | 549.47 | 12,707 |
| 2022-12-21 | 630.00 | 643.00 | 622.00 | 640.00 | 568.11 | 9,459 |
| 2022-12-20 | 650.00 | 650.00 | 622.00 | 644.00 | 571.67 | 1,771 |
| 2022-12-19 | 630.00 | 654.00 | 620.00 | 636.00 | 564.56 | 16,416 |
| 2022-12-16 | 650.00 | 655.00 | 620.00 | 620.00 | 550.36 | 119,408 |
| 2022-12-15 | 620.00 | 650.00 | 610.00 | 640.00 | 568.11 | 8,217 |
| 2022-12-14 | 615.30 | 632.00 | 615.30 | 630.00 | 559.24 | 2,751 |
| 2022-12-13 | 614.00 | 627.00 | 614.00 | 627.00 | 556.57 | 10,093 |
| 2022-12-12 | 630.00 | 630.00 | 614.00 | 630.00 | 559.24 | 3,626 |
| 2022-12-09 | 611.50 | 625.00 | 611.50 | 625.00 | 554.80 | 578 |
| 2022-12-08 | 610.00 | 630.00 | 600.00 | 630.00 | 559.24 | 5,584 |
| 2022-12-07 | 616.00 | 660.00 | 600.00 | 638.00 | 566.34 | 6,112 |
| 2022-12-06 | 630.00 | 637.99 | 612.00 | 630.00 | 559.24 | 23,717 |
| 2022-12-05 | 630.00 | 658.00 | 620.00 | 658.00 | 584.09 | 5,632 |
| 2022-12-02 | 650.00 | 650.00 | 623.60 | 650.00 | 576.99 | 815 |
| 2022-12-01 | 640.00 | 644.80 | 602.97 | 638.00 | 566.34 | 56,526 |
| 2022-11-30 | 640.00 | 655.00 | 634.00 | 655.00 | 581.43 | 4,242 |
| 2022-11-29 | 650.00 | 654.00 | 640.00 | 654.00 | 580.54 | 1,314 |
| 2022-11-28 | 652.00 | 652.00 | 631.90 | 651.00 | 577.88 | 1,542 |
| 2022-11-25 | 642.75 | 654.00 | 634.10 | 639.00 | 567.23 | 10,856 |
| 2022-11-24 | 634.00 | 643.60 | 632.00 | 634.00 | 562.79 | 7,026 |
| 2022-11-23 | 630.00 | 645.00 | 630.00 | 645.00 | 572.55 | 661 |
| 2022-11-22 | 656.00 | 656.00 | 632.00 | 650.00 | 576.99 | 16,799 |
| 2022-11-21 | 640.00 | 656.00 | 621.80 | 656.00 | 582.32 | 31,271 |
| 2022-11-18 | 620.00 | 625.00 | 619.00 | 625.00 | 554.80 | 59,664 |
| 2022-11-17 | 614.00 | 650.00 | 611.00 | 626.00 | 555.69 | 7,380 |
| 2022-11-16 | 620.00 | 638.60 | 610.00 | 633.00 | 552.79 | 4,528 |
| 2022-11-15 | 612.00 | 640.00 | 604.00 | 620.00 | 541.44 | 92,956 |
| 2022-11-14 | 610.00 | 610.50 | 598.00 | 610.00 | 532.71 | 350,724 |
| 2022-11-11 | 606.00 | 606.00 | 590.00 | 604.00 | 527.47 | 93,282 |
| 2022-11-10 | 618.00 | 618.00 | 590.00 | 611.00 | 533.58 | 201,865 |
| 2022-11-09 | 592.00 | 602.00 | 592.00 | 592.00 | 516.99 | 6,676 |
| 2022-11-08 | 604.00 | 604.00 | 590.00 | 604.00 | 527.47 | 11,204 |
| 2022-11-07 | 604.00 | 618.00 | 588.00 | 604.00 | 527.47 | 10,667 |
| 2022-11-04 | 604.00 | 604.90 | 596.99 | 604.00 | 527.47 | 4,726 |
| 2022-11-03 | 610.00 | 610.00 | 582.00 | 582.00 | 508.26 | 1,490 |
| 2022-11-02 | 592.00 | 605.00 | 590.00 | 605.00 | 528.34 | 3,144 |
| 2022-11-01 | 588.00 | 602.80 | 581.40 | 599.00 | 523.10 | 2,385 |
| 2022-10-31 | 584.40 | 595.00 | 583.80 | 595.00 | 519.61 | 3,549 |
| 2022-10-28 | 577.68 | 593.00 | 572.30 | 593.00 | 517.86 | 62 |
| 2022-10-27 | 572.00 | 600.00 | 570.00 | 590.00 | 515.24 | 7,235 |
| 2022-10-26 | 570.00 | 590.00 | 570.00 | 590.00 | 515.24 | 10,044 |
| 2022-10-25 | 576.00 | 582.00 | 560.00 | 574.00 | 501.27 | 23,205 |
| 2022-10-24 | 588.00 | 589.00 | 570.00 | 588.00 | 513.50 | 4,033 |
| 2022-10-21 | 568.00 | 600.00 | 535.00 | 564.00 | 492.54 | 30,752 |
| 2022-10-20 | 586.00 | 602.00 | 562.00 | 585.00 | 510.88 | 5,836 |
| 2022-10-19 | 604.00 | 604.00 | 582.00 | 600.00 | 523.97 | 6,356 |
| 2022-10-18 | 604.00 | 604.00 | 595.00 | 600.00 | 523.97 | 33,805 |
| 2022-10-17 | 606.00 | 606.00 | 598.00 | 598.00 | 522.23 | 14,364 |
| 2022-10-14 | 586.00 | 600.00 | 565.00 | 585.00 | 510.88 | 8,038 |
| 2022-10-13 | 608.00 | 608.00 | 568.00 | 580.00 | 506.51 | 6,307 |
| 2022-10-12 | 610.00 | 610.00 | 584.00 | 602.00 | 525.72 | 14,830 |
| 2022-10-11 | 600.00 | 620.00 | 591.88 | 600.00 | 523.97 | 248 |
| 2022-10-10 | 596.44 | 611.00 | 591.88 | 600.00 | 523.97 | 11,995 |
| 2022-10-07 | 614.00 | 614.00 | 600.00 | 600.00 | 523.97 | 87 |
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.