Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 598.00 | 620.00 | 596.00 | 620.00 | 541.44 | 2,650 |
| 2022-10-05 | 618.00 | 620.00 | 580.00 | 620.00 | 541.44 | 6,943 |
| 2022-10-04 | 610.00 | 616.61 | 586.38 | 616.00 | 537.95 | 2,502 |
| 2022-10-03 | 610.00 | 610.00 | 594.90 | 600.00 | 523.97 | 916 |
| 2022-09-30 | 592.00 | 616.00 | 586.00 | 602.00 | 525.72 | 3,369 |
| 2022-09-29 | 630.00 | 638.00 | 597.40 | 606.00 | 529.21 | 13,897 |
| 2022-09-28 | 630.00 | 630.00 | 604.40 | 620.00 | 541.44 | 895 |
| 2022-09-27 | 632.00 | 632.00 | 602.00 | 605.00 | 528.34 | 6,468 |
| 2022-09-26 | 648.00 | 648.00 | 630.00 | 630.00 | 550.17 | 812 |
| 2022-09-23 | 635.00 | 642.00 | 620.00 | 626.00 | 546.68 | 4,022 |
| 2022-09-22 | 620.00 | 635.00 | 620.00 | 626.00 | 546.68 | 11,676 |
| 2022-09-21 | 650.00 | 650.00 | 617.40 | 630.00 | 550.17 | 2,035 |
| 2022-09-20 | 640.00 | 640.00 | 614.00 | 630.00 | 550.17 | 727 |
| 2022-09-16 | 629.40 | 637.00 | 617.40 | 631.00 | 551.05 | 5,270 |
| 2022-09-15 | 630.00 | 634.50 | 616.00 | 630.00 | 550.17 | 5,427 |
| 2022-09-14 | 648.00 | 648.00 | 622.00 | 640.00 | 558.91 | 9,551 |
| 2022-09-13 | 630.00 | 636.80 | 612.00 | 630.00 | 550.17 | 54,715 |
| 2022-09-12 | 620.00 | 632.00 | 606.00 | 630.00 | 550.17 | 8,863 |
| 2022-09-09 | 630.00 | 655.00 | 617.74 | 634.00 | 553.67 | 21,615 |
| 2022-09-08 | 664.00 | 664.00 | 632.52 | 654.00 | 571.13 | 1,065 |
| 2022-09-07 | 698.00 | 698.00 | 640.00 | 669.00 | 584.23 | 5,351 |
| 2022-09-06 | 680.00 | 680.00 | 640.00 | 670.00 | 585.11 | 5,594 |
| 2022-09-05 | 635.41 | 680.00 | 635.41 | 670.00 | 585.11 | 10,980 |
| 2022-09-02 | 653.00 | 666.00 | 634.20 | 664.00 | 579.87 | 7,705 |
| 2022-09-01 | 669.14 | 682.00 | 660.00 | 675.00 | 589.47 | 3,453 |
| 2022-08-31 | 710.00 | 718.00 | 662.00 | 690.00 | 602.57 | 2,807 |
| 2022-08-30 | 690.00 | 722.00 | 672.00 | 696.00 | 607.81 | 9,594 |
| 2022-08-26 | 700.00 | 706.90 | 676.00 | 689.00 | 601.70 | 10,925 |
| 2022-08-25 | 748.00 | 750.00 | 703.50 | 750.00 | 654.97 | 6,478 |
| 2022-08-24 | 690.00 | 716.00 | 690.00 | 716.00 | 625.28 | 7,483 |
| 2022-08-23 | 690.00 | 707.00 | 682.80 | 690.00 | 602.57 | 23,052 |
| 2022-08-22 | 690.00 | 712.00 | 690.00 | 695.00 | 606.94 | 9,385 |
| 2022-08-19 | 698.00 | 729.20 | 695.00 | 695.00 | 606.94 | 16,133 |
| 2022-08-18 | 706.00 | 722.00 | 700.00 | 700.00 | 611.30 | 11,195 |
| 2022-08-17 | 702.00 | 729.84 | 701.36 | 704.00 | 614.80 | 32,878 |
| 2022-08-16 | 704.00 | 748.40 | 702.00 | 702.00 | 613.05 | 8,066 |
| 2022-08-15 | 714.00 | 740.00 | 704.00 | 717.00 | 626.15 | 6,022 |
| 2022-08-12 | 742.60 | 742.60 | 713.60 | 732.00 | 639.25 | 6 |
| 2022-08-11 | 710.00 | 732.40 | 710.00 | 727.00 | 634.88 | 8,061 |
| 2022-08-10 | 725.60 | 725.60 | 702.96 | 723.00 | 631.39 | 11,888 |
| 2022-08-09 | 707.00 | 742.60 | 707.00 | 721.00 | 629.64 | 1,086 |
| 2022-08-08 | 707.00 | 745.50 | 707.00 | 719.00 | 627.90 | 1,311 |
| 2022-08-05 | 704.00 | 725.20 | 704.00 | 708.00 | 618.29 | 1,236 |
| 2022-08-04 | 721.50 | 721.50 | 707.00 | 721.00 | 629.64 | 572 |
| 2022-08-03 | 722.00 | 728.00 | 707.00 | 720.00 | 628.77 | 2,624 |
| 2022-08-02 | 746.00 | 746.00 | 707.00 | 738.00 | 644.49 | 1,068 |
| 2022-08-01 | 710.00 | 730.00 | 700.00 | 723.00 | 631.39 | 5,600 |
| 2022-07-29 | 720.00 | 739.99 | 702.00 | 727.00 | 634.88 | 4,329 |
| 2022-07-28 | 740.00 | 740.00 | 720.00 | 730.00 | 637.50 | 15,469 |
| 2022-07-27 | 750.00 | 754.00 | 728.00 | 746.00 | 651.48 | 4,565 |
| 2022-07-26 | 702.00 | 751.00 | 702.00 | 730.00 | 637.50 | 22 |
| 2022-07-25 | 750.00 | 751.00 | 728.00 | 750.00 | 654.97 | 179 |
| 2022-07-22 | 730.00 | 751.00 | 730.00 | 730.00 | 637.50 | 5,537 |
| 2022-07-21 | 750.00 | 750.00 | 722.30 | 750.00 | 654.97 | 1,954 |
| 2022-07-20 | 740.00 | 749.90 | 728.10 | 738.00 | 644.49 | 25,399 |
| 2022-07-19 | 728.10 | 746.20 | 710.00 | 730.00 | 637.50 | 6,290 |
| 2022-07-18 | 754.20 | 754.20 | 710.00 | 725.00 | 633.14 | 48 |
| 2022-07-15 | 728.00 | 728.00 | 714.00 | 714.00 | 623.53 | 1,725 |
| 2022-07-14 | 725.00 | 736.69 | 710.00 | 730.00 | 637.50 | 10,012 |
| 2022-07-13 | 750.00 | 754.00 | 740.00 | 740.00 | 646.24 | 858 |
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.