Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 700.50 | 716.00 | 700.50 | 710.00 | 612.04 | 875 |
| 2022-04-11 | 698.00 | 710.00 | 680.00 | 705.00 | 607.73 | 8,723 |
| 2022-04-08 | 696.80 | 696.80 | 685.00 | 692.00 | 596.53 | 66,792 |
| 2022-04-07 | 700.00 | 700.00 | 680.00 | 700.00 | 603.42 | 9,464 |
| 2022-04-06 | 690.00 | 694.80 | 683.00 | 691.00 | 595.67 | 41,076 |
| 2022-04-05 | 674.00 | 685.60 | 674.00 | 684.00 | 589.63 | 15,940 |
| 2022-04-04 | 650.00 | 670.00 | 650.00 | 668.00 | 575.84 | 23,401 |
| 2022-04-01 | 660.00 | 664.23 | 650.00 | 650.00 | 560.32 | 15,670 |
| 2022-03-31 | 664.00 | 668.00 | 633.00 | 668.00 | 575.84 | 8,355 |
| 2022-03-30 | 658.00 | 670.00 | 640.00 | 670.00 | 577.56 | 20,392 |
| 2022-03-29 | 620.00 | 648.00 | 605.00 | 648.00 | 558.60 | 63,005 |
| 2022-03-28 | 636.72 | 655.00 | 630.00 | 655.00 | 564.63 | 13,193 |
| 2022-03-25 | 660.00 | 660.00 | 633.75 | 658.00 | 567.22 | 560 |
| 2022-03-24 | 660.00 | 660.00 | 632.00 | 656.00 | 565.49 | 27,557 |
| 2022-03-23 | 650.00 | 665.00 | 620.00 | 665.00 | 573.25 | 44,844 |
| 2022-03-22 | 684.00 | 688.00 | 650.00 | 669.00 | 576.70 | 6,381 |
| 2022-03-21 | 670.00 | 676.60 | 648.00 | 670.00 | 577.56 | 12,264 |
| 2022-03-18 | 660.00 | 660.00 | 650.00 | 655.00 | 564.63 | 82,702 |
| 2022-03-17 | 660.00 | 670.00 | 650.00 | 670.00 | 577.56 | 63,977 |
| 2022-03-16 | 660.00 | 670.00 | 650.00 | 657.00 | 566.36 | 73,222 |
| 2022-03-15 | 654.00 | 677.20 | 652.00 | 670.00 | 577.56 | 5,682 |
| 2022-03-14 | 668.00 | 668.00 | 656.00 | 662.00 | 570.67 | 13,250 |
| 2022-03-11 | 674.00 | 675.60 | 670.00 | 670.00 | 577.56 | 3,992 |
| 2022-03-10 | 678.00 | 679.00 | 663.52 | 678.00 | 584.46 | 16,743 |
| 2022-03-09 | 650.00 | 683.00 | 650.00 | 683.00 | 588.77 | 12,770 |
| 2022-03-08 | 652.00 | 678.60 | 647.59 | 665.00 | 573.25 | 2,830 |
| 2022-03-07 | 672.00 | 685.00 | 626.00 | 655.00 | 564.63 | 63,293 |
| 2022-03-04 | 712.00 | 735.00 | 670.00 | 684.00 | 589.63 | 20,633 |
| 2022-03-03 | 740.00 | 765.00 | 720.00 | 725.00 | 624.98 | 4,269 |
| 2022-03-02 | 767.00 | 767.00 | 748.00 | 748.00 | 644.80 | 2,073 |
| 2022-03-01 | 742.00 | 775.72 | 742.00 | 760.00 | 655.15 | 887 |
| 2022-02-28 | 789.00 | 789.00 | 747.60 | 756.00 | 651.70 | 6,165 |
| 2022-02-25 | 798.00 | 798.00 | 756.00 | 775.00 | 668.08 | 2,393 |
| 2022-02-24 | 782.00 | 804.00 | 762.00 | 765.00 | 659.46 | 6,454 |
| 2022-02-23 | 810.00 | 830.00 | 793.78 | 800.00 | 689.63 | 19,689 |
| 2022-02-22 | 806.00 | 832.00 | 806.00 | 832.00 | 717.21 | 4,901 |
| 2022-02-21 | 805.00 | 845.00 | 805.00 | 829.00 | 714.63 | 2,371 |
| 2022-02-18 | 804.94 | 825.00 | 804.94 | 825.00 | 711.18 | 16,286 |
| 2022-02-17 | 830.00 | 830.00 | 802.40 | 827.00 | 712.90 | 18,438 |
| 2022-02-16 | 829.00 | 829.00 | 802.40 | 827.00 | 712.90 | 2,658 |
| 2022-02-15 | 832.16 | 832.16 | 800.00 | 825.00 | 711.18 | 1,370 |
| 2022-02-14 | 802.00 | 851.64 | 794.80 | 825.00 | 711.18 | 3,303 |
| 2022-02-11 | 810.00 | 840.00 | 810.00 | 840.00 | 724.11 | 1,806 |
| 2022-02-10 | 818.50 | 818.50 | 793.00 | 816.00 | 703.42 | 2,889 |
| 2022-02-09 | 788.00 | 819.95 | 788.00 | 808.00 | 696.52 | 2,156 |
| 2022-02-08 | 804.00 | 804.00 | 786.00 | 786.00 | 677.56 | 5,942 |
| 2022-02-07 | 794.00 | 805.00 | 786.50 | 791.00 | 681.87 | 6,115 |
| 2022-02-04 | 828.00 | 830.00 | 782.00 | 791.00 | 681.87 | 8,537 |
| 2022-02-03 | 800.00 | 811.00 | 796.10 | 802.00 | 691.35 | 16,535 |
| 2022-02-02 | 802.00 | 813.90 | 802.00 | 805.00 | 693.94 | 1,035 |
| 2022-02-01 | 804.00 | 820.00 | 799.19 | 812.00 | 699.97 | 7,416 |
| 2022-01-31 | 806.00 | 855.40 | 806.00 | 832.00 | 717.21 | 257 |
| 2022-01-28 | 810.00 | 827.00 | 808.10 | 810.00 | 698.25 | 1,001 |
| 2022-01-27 | 806.00 | 829.52 | 806.00 | 817.00 | 704.28 | 7,541 |
| 2022-01-26 | 858.00 | 870.00 | 832.00 | 832.00 | 717.21 | 7,969 |
| 2022-01-25 | 837.40 | 866.20 | 831.90 | 850.00 | 732.73 | 803 |
| 2022-01-24 | 842.00 | 884.00 | 831.90 | 850.00 | 732.73 | 5,348 |
| 2022-01-21 | 888.00 | 888.00 | 838.00 | 860.00 | 741.35 | 2,920 |
| 2022-01-20 | 890.00 | 890.00 | 837.00 | 890.00 | 767.21 | 5,635 |
| 2022-01-19 | 850.00 | 877.00 | 837.00 | 855.00 | 737.04 | 1,342 |
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.