Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 724.00 | 726.00 | 700.00 | 700.00 | 700.00 | 12,639 |
| 2026-07-23 | 718.00 | 742.56 | 718.00 | 720.00 | 720.00 | 13,513 |
| 2026-07-22 | 742.00 | 756.00 | 726.00 | 726.00 | 726.00 | 4,750 |
| 2026-07-21 | 754.00 | 756.00 | 726.00 | 726.00 | 726.00 | 15,123 |
| 2026-07-20 | 740.00 | 754.00 | 726.00 | 726.00 | 726.00 | 8,232 |
| 2026-07-17 | 758.00 | 758.00 | 728.00 | 754.00 | 754.00 | 4,211 |
| 2026-07-16 | 738.00 | 752.02 | 722.82 | 734.00 | 734.00 | 17,241 |
| 2026-07-15 | 728.00 | 738.00 | 702.00 | 738.00 | 738.00 | 8,572 |
| 2026-07-14 | 708.00 | 734.29 | 708.00 | 712.00 | 712.00 | 17,036 |
| 2026-07-13 | 702.00 | 728.00 | 700.00 | 710.00 | 710.00 | 31,520 |
| 2026-07-10 | 708.00 | 734.00 | 696.00 | 696.00 | 696.00 | 15,543 |
| 2026-07-09 | 712.00 | 716.00 | 708.00 | 708.00 | 708.00 | 15,816 |
| 2026-07-08 | 722.00 | 738.00 | 710.00 | 710.00 | 710.00 | 38,076 |
| 2026-07-07 | 730.00 | 740.00 | 716.00 | 726.00 | 726.00 | 19,822 |
| 2026-07-06 | 684.00 | 724.00 | 684.00 | 724.00 | 724.00 | 49,870 |
| 2026-07-03 | 692.00 | 704.00 | 676.00 | 704.00 | 704.00 | 11,377 |
| 2026-07-02 | 692.00 | 704.00 | 692.00 | 704.00 | 704.00 | 4,809 |
| 2026-07-01 | 698.00 | 700.35 | 688.00 | 692.00 | 692.00 | 7,493 |
| 2026-06-30 | 700.00 | 708.00 | 688.00 | 690.00 | 690.00 | 3,744 |
| 2026-06-29 | 684.00 | 720.00 | 680.00 | 680.00 | 680.00 | 68,156 |
| 2026-06-26 | 686.00 | 711.60 | 686.00 | 710.00 | 710.00 | 26,224 |
| 2026-06-25 | 688.00 | 696.50 | 680.00 | 694.00 | 694.00 | 46,883 |
| 2026-06-24 | 684.00 | 686.00 | 676.00 | 680.00 | 680.00 | 26,067 |
| 2026-06-23 | 682.00 | 702.00 | 674.00 | 686.00 | 686.00 | 46,898 |
| 2026-06-22 | 694.00 | 700.00 | 678.08 | 692.00 | 692.00 | 50,245 |
| 2026-06-19 | 702.00 | 704.84 | 685.00 | 700.00 | 700.00 | 13,043 |
| 2026-06-18 | 672.00 | 707.00 | 672.00 | 688.00 | 688.00 | 39,240 |
| 2026-06-17 | 710.00 | 720.00 | 688.00 | 688.00 | 688.00 | 43,968 |
| 2026-06-16 | 700.00 | 722.00 | 688.00 | 722.00 | 722.00 | 41,145 |
| 2026-06-15 | 700.00 | 710.00 | 684.00 | 710.00 | 710.00 | 20,112 |
| 2026-06-12 | 678.00 | 698.00 | 667.00 | 698.00 | 698.00 | 10,524 |
| 2026-06-11 | 656.00 | 680.00 | 652.16 | 676.00 | 676.00 | 36,813 |
| 2026-06-10 | 636.00 | 676.00 | 634.00 | 676.00 | 676.00 | 13,737 |
| 2026-06-09 | 638.00 | 665.40 | 638.00 | 650.00 | 650.00 | 4,087 |
| 2026-06-08 | 634.00 | 680.00 | 634.00 | 650.00 | 650.00 | 7,380 |
| 2026-06-05 | 640.00 | 666.11 | 640.00 | 650.00 | 650.00 | 10,451 |
| 2026-06-04 | 638.00 | 655.16 | 637.41 | 638.00 | 638.00 | 10,685 |
| 2026-06-03 | 650.00 | 662.64 | 639.02 | 642.00 | 629.78 | 20,523 |
| 2026-06-02 | 628.00 | 656.28 | 628.00 | 644.00 | 631.74 | 25,728 |
| 2026-06-01 | 642.00 | 674.00 | 626.00 | 672.00 | 659.21 | 24,739 |
| 2026-05-29 | 660.00 | 676.00 | 654.00 | 674.00 | 661.17 | 11,367 |
| 2026-05-28 | 658.00 | 670.08 | 651.08 | 666.00 | 653.32 | 28,112 |
| 2026-05-27 | 638.00 | 649.52 | 628.00 | 646.00 | 633.70 | 62,528 |
| 2026-05-26 | 630.00 | 660.00 | 624.00 | 630.00 | 618.01 | 18,395 |
| 2026-05-22 | 628.00 | 662.00 | 628.00 | 644.00 | 631.74 | 9,841 |
| 2026-05-21 | 624.00 | 650.00 | 624.00 | 638.00 | 625.86 | 10,539 |
| 2026-05-20 | 630.00 | 647.00 | 630.00 | 632.00 | 619.97 | 45,240 |
| 2026-05-19 | 634.00 | 639.72 | 632.00 | 632.00 | 619.97 | 17,687 |
| 2026-05-18 | 624.00 | 658.00 | 624.00 | 634.00 | 621.93 | 22,239 |
| 2026-05-15 | 636.00 | 651.84 | 616.00 | 616.00 | 604.27 | 15,544 |
| 2026-05-14 | 636.00 | 650.00 | 630.00 | 630.00 | 618.01 | 20,826 |
| 2026-05-13 | 646.00 | 652.08 | 636.00 | 636.00 | 623.89 | 14,684 |
| 2026-05-12 | 646.00 | 648.36 | 646.00 | 646.00 | 633.70 | 634 |
| 2026-05-11 | 648.00 | 670.00 | 646.00 | 652.00 | 639.59 | 42,643 |
| 2026-05-08 | 646.00 | 676.00 | 646.00 | 646.00 | 633.70 | 1,791 |
| 2026-05-07 | 660.00 | 670.00 | 654.00 | 654.00 | 641.55 | 60,277 |
| 2026-05-06 | 648.00 | 660.00 | 647.87 | 650.00 | 637.63 | 34,069 |
| 2026-05-05 | 652.00 | 660.00 | 643.33 | 652.00 | 639.59 | 30,310 |
| 2026-05-01 | 640.00 | 662.00 | 639.52 | 662.00 | 649.40 | 52,851 |
| 2026-04-30 | 650.00 | 652.00 | 625.00 | 642.00 | 629.78 | 79,274 |
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.