Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 750.00 | 750.00 | 720.25 | 730.00 | 637.50 | 7,061 |
| 2022-07-11 | 748.00 | 748.00 | 716.56 | 748.00 | 653.22 | 4,692 |
| 2022-07-08 | 750.00 | 750.00 | 720.00 | 744.00 | 649.73 | 67,672 |
| 2022-07-07 | 754.00 | 754.00 | 704.00 | 750.00 | 654.97 | 12,399 |
| 2022-07-06 | 750.00 | 750.00 | 710.00 | 750.00 | 654.97 | 1,917 |
| 2022-07-05 | 710.00 | 747.84 | 708.00 | 730.00 | 637.50 | 17,045 |
| 2022-07-04 | 758.00 | 768.00 | 726.00 | 726.00 | 634.01 | 3,281 |
| 2022-07-01 | 712.00 | 755.00 | 712.00 | 738.00 | 644.49 | 1,248 |
| 2022-06-30 | 768.00 | 768.00 | 712.00 | 738.00 | 644.49 | 3,263 |
| 2022-06-29 | 712.00 | 754.00 | 712.00 | 738.00 | 644.49 | 2,565 |
| 2022-06-28 | 720.00 | 755.50 | 720.00 | 740.00 | 646.24 | 615 |
| 2022-06-27 | 720.00 | 755.50 | 720.00 | 740.00 | 646.24 | 1,389 |
| 2022-06-24 | 764.00 | 770.00 | 740.00 | 764.00 | 667.19 | 5,041 |
| 2022-06-23 | 740.00 | 742.00 | 712.00 | 742.00 | 647.98 | 9,880 |
| 2022-06-22 | 730.00 | 745.00 | 702.00 | 740.00 | 646.24 | 13,020 |
| 2022-06-21 | 750.00 | 750.00 | 707.00 | 740.00 | 646.24 | 4,363 |
| 2022-06-20 | 756.00 | 756.00 | 707.00 | 729.00 | 636.63 | 1,892 |
| 2022-06-17 | 718.66 | 744.00 | 718.66 | 734.00 | 641.00 | 995 |
| 2022-06-16 | 722.00 | 750.00 | 720.00 | 741.00 | 647.11 | 3,006 |
| 2022-06-15 | 768.00 | 768.00 | 726.50 | 746.00 | 651.48 | 33 |
| 2022-06-14 | 776.00 | 776.00 | 726.00 | 748.00 | 653.22 | 18,519 |
| 2022-06-13 | 764.00 | 782.00 | 730.00 | 752.00 | 656.72 | 31,513 |
| 2022-06-10 | 790.00 | 790.00 | 750.00 | 780.00 | 681.17 | 18,242 |
| 2022-06-09 | 790.00 | 790.00 | 774.50 | 790.00 | 689.90 | 218 |
| 2022-06-08 | 788.00 | 798.00 | 769.50 | 796.00 | 686.18 | 3,917 |
| 2022-06-07 | 790.00 | 790.00 | 761.16 | 790.00 | 681.01 | 3,914 |
| 2022-06-06 | 790.00 | 790.00 | 763.31 | 790.00 | 681.01 | 2,786 |
| 2022-06-01 | 771.00 | 818.00 | 766.48 | 790.00 | 681.01 | 1,911 |
| 2022-05-31 | 818.00 | 818.00 | 770.00 | 790.00 | 681.01 | 1,643 |
| 2022-05-30 | 818.00 | 818.00 | 772.00 | 789.00 | 680.15 | 2,032 |
| 2022-05-27 | 804.00 | 810.00 | 773.60 | 790.00 | 681.01 | 2,289 |
| 2022-05-26 | 828.00 | 828.00 | 777.00 | 800.00 | 689.63 | 682 |
| 2022-05-25 | 795.00 | 800.00 | 777.00 | 800.00 | 689.63 | 293 |
| 2022-05-24 | 824.00 | 824.00 | 777.00 | 799.00 | 688.77 | 5,831 |
| 2022-05-23 | 830.00 | 830.00 | 777.00 | 800.00 | 689.63 | 674 |
| 2022-05-20 | 820.00 | 820.00 | 772.90 | 818.00 | 705.14 | 7,174 |
| 2022-05-19 | 792.00 | 819.44 | 770.00 | 800.00 | 689.63 | 8,252 |
| 2022-05-18 | 786.00 | 790.00 | 755.00 | 790.00 | 681.01 | 4,474 |
| 2022-05-17 | 768.00 | 786.00 | 745.00 | 786.00 | 677.56 | 41,565 |
| 2022-05-16 | 760.00 | 768.00 | 736.00 | 750.00 | 646.53 | 28,371 |
| 2022-05-13 | 760.00 | 760.00 | 732.01 | 750.00 | 646.53 | 26,692 |
| 2022-05-12 | 730.00 | 760.00 | 724.00 | 760.00 | 655.15 | 26,593 |
| 2022-05-11 | 728.00 | 754.00 | 728.00 | 740.00 | 637.91 | 1,115 |
| 2022-05-10 | 722.00 | 762.95 | 722.00 | 722.00 | 622.39 | 2,227 |
| 2022-05-09 | 742.00 | 763.99 | 742.00 | 755.00 | 650.84 | 10,127 |
| 2022-05-06 | 770.00 | 770.00 | 725.00 | 770.00 | 663.77 | 6,022 |
| 2022-05-05 | 764.00 | 770.00 | 728.80 | 770.00 | 663.77 | 4,394 |
| 2022-05-04 | 760.00 | 764.00 | 728.80 | 764.00 | 658.59 | 4,555 |
| 2022-05-03 | 754.00 | 760.00 | 726.50 | 760.00 | 655.15 | 6,711 |
| 2022-04-29 | 754.00 | 754.00 | 725.50 | 737.00 | 635.32 | 1,065 |
| 2022-04-28 | 720.00 | 751.40 | 701.05 | 720.00 | 620.67 | 19,810 |
| 2022-04-27 | 750.00 | 750.00 | 704.40 | 727.00 | 626.70 | 8,510 |
| 2022-04-26 | 720.00 | 740.00 | 696.00 | 735.00 | 633.60 | 6,522 |
| 2022-04-25 | 748.00 | 748.00 | 692.00 | 720.00 | 620.67 | 1,410 |
| 2022-04-22 | 730.00 | 730.00 | 683.80 | 715.00 | 616.36 | 22,435 |
| 2022-04-21 | 720.00 | 720.00 | 680.00 | 695.00 | 599.11 | 10,667 |
| 2022-04-20 | 748.00 | 748.00 | 690.00 | 700.00 | 603.42 | 24,633 |
| 2022-04-19 | 731.20 | 736.10 | 715.00 | 730.00 | 629.29 | 3,799 |
| 2022-04-14 | 748.00 | 748.00 | 700.00 | 725.00 | 624.98 | 3,845 |
| 2022-04-13 | 720.00 | 750.00 | 717.70 | 720.00 | 620.67 | 47,879 |
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.