Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 879.00 | 879.00 | 837.00 | 855.00 | 737.04 | 4,861 |
| 2022-01-17 | 865.00 | 865.00 | 848.90 | 865.00 | 745.66 | 6,421 |
| 2022-01-14 | 862.00 | 875.00 | 848.90 | 875.00 | 754.28 | 2,044 |
| 2022-01-13 | 850.00 | 865.00 | 850.00 | 861.00 | 742.21 | 3,091 |
| 2022-01-12 | 872.00 | 874.00 | 830.00 | 851.00 | 733.59 | 13,979 |
| 2022-01-11 | 863.00 | 863.00 | 830.00 | 849.00 | 731.87 | 9,068 |
| 2022-01-10 | 850.00 | 864.50 | 823.00 | 847.00 | 730.14 | 6,330 |
| 2022-01-07 | 820.00 | 847.75 | 820.00 | 834.00 | 718.94 | 3,153 |
| 2022-01-06 | 836.04 | 842.60 | 824.00 | 829.00 | 714.63 | 3,285 |
| 2022-01-05 | 798.00 | 840.00 | 785.50 | 825.00 | 711.18 | 39,069 |
| 2022-01-04 | 788.00 | 798.00 | 780.01 | 790.00 | 681.01 | 17,491 |
| 2021-12-31 | 798.00 | 798.00 | 780.01 | 795.00 | 685.32 | 13 |
| 2021-12-30 | 818.00 | 818.00 | 780.01 | 794.00 | 684.46 | 31 |
| 2021-12-29 | 772.00 | 800.00 | 772.00 | 779.00 | 671.53 | 3,583 |
| 2021-12-24 | 838.00 | 838.00 | 780.01 | 805.00 | 693.94 | 5,918 |
| 2021-12-23 | 800.25 | 807.00 | 780.01 | 807.00 | 695.66 | 3,665 |
| 2021-12-22 | 774.00 | 800.75 | 774.00 | 774.00 | 667.22 | 1,572 |
| 2021-12-21 | 801.00 | 801.00 | 780.00 | 792.00 | 682.73 | 1,358 |
| 2021-12-20 | 810.00 | 810.00 | 780.00 | 807.00 | 695.66 | 2,056 |
| 2021-12-17 | 838.00 | 838.00 | 790.00 | 808.00 | 696.52 | 2,306 |
| 2021-12-16 | 790.00 | 797.00 | 786.00 | 786.00 | 677.56 | 3,039 |
| 2021-12-15 | 792.00 | 816.00 | 792.00 | 795.00 | 685.32 | 3,469 |
| 2021-12-14 | 828.00 | 828.00 | 792.60 | 809.00 | 697.39 | 73 |
| 2021-12-13 | 792.00 | 819.00 | 792.00 | 813.00 | 700.83 | 1,163 |
| 2021-12-10 | 790.00 | 810.00 | 790.00 | 810.00 | 698.25 | 5,279 |
| 2021-12-09 | 802.00 | 835.00 | 790.00 | 799.00 | 688.77 | 8,672 |
| 2021-12-08 | 838.00 | 838.00 | 805.00 | 831.00 | 716.35 | 5,042 |
| 2021-12-07 | 842.00 | 842.00 | 812.00 | 812.00 | 699.97 | 5,294 |
| 2021-12-06 | 820.00 | 844.00 | 810.00 | 810.00 | 698.25 | 25,079 |
| 2021-12-03 | 844.00 | 844.00 | 819.20 | 830.00 | 715.49 | 1,829 |
| 2021-12-02 | 844.00 | 844.00 | 819.72 | 830.00 | 715.49 | 3,294 |
| 2021-12-01 | 844.00 | 844.00 | 819.20 | 830.00 | 715.49 | 20 |
| 2021-11-30 | 819.20 | 844.00 | 800.00 | 829.00 | 714.63 | 165 |
| 2021-11-29 | 810.00 | 850.00 | 810.00 | 850.00 | 732.73 | 14,798 |
| 2021-11-26 | 823.20 | 845.60 | 818.00 | 825.00 | 711.18 | 4,498 |
| 2021-11-25 | 820.00 | 848.00 | 820.00 | 834.00 | 718.94 | 4,260 |
| 2021-11-24 | 855.00 | 867.41 | 832.48 | 845.00 | 728.42 | 2,919 |
| 2021-11-23 | 858.00 | 858.00 | 811.00 | 811.00 | 699.11 | 1,774 |
| 2021-11-22 | 850.00 | 853.64 | 827.20 | 844.00 | 727.56 | 42,396 |
| 2021-11-19 | 822.00 | 850.00 | 822.00 | 822.00 | 708.59 | 6,213 |
| 2021-11-18 | 840.00 | 852.00 | 840.00 | 840.00 | 724.11 | 5,900 |
| 2021-11-17 | 850.00 | 868.00 | 830.00 | 830.00 | 708.12 | 2,060 |
| 2021-11-16 | 860.00 | 868.00 | 850.00 | 850.00 | 725.18 | 1,506 |
| 2021-11-15 | 852.00 | 870.00 | 852.00 | 852.00 | 726.89 | 5,298 |
| 2021-11-12 | 860.00 | 870.00 | 852.00 | 870.00 | 742.24 | 2,793 |
| 2021-11-11 | 870.00 | 875.00 | 854.28 | 875.00 | 746.51 | 2,892 |
| 2021-11-10 | 852.00 | 860.00 | 850.00 | 860.00 | 733.71 | 10,099 |
| 2021-11-09 | 850.00 | 859.00 | 840.00 | 859.00 | 732.86 | 22,044 |
| 2021-11-08 | 850.00 | 859.00 | 850.00 | 859.00 | 732.86 | 13,819 |
| 2021-11-05 | 852.52 | 859.00 | 850.18 | 859.00 | 732.86 | 123 |
| 2021-11-04 | 850.00 | 860.00 | 850.00 | 860.00 | 733.71 | 8,681 |
| 2021-11-03 | 850.00 | 855.40 | 846.22 | 855.00 | 729.45 | 10,678 |
| 2021-11-02 | 860.00 | 860.00 | 840.00 | 855.00 | 729.45 | 3,303 |
| 2021-11-01 | 850.00 | 856.33 | 842.16 | 850.00 | 725.18 | 4,437 |
| 2021-10-29 | 846.00 | 858.80 | 838.00 | 840.00 | 716.65 | 15,408 |
| 2021-10-28 | 850.00 | 860.40 | 834.00 | 854.00 | 728.59 | 12,018 |
| 2021-10-27 | 810.00 | 848.00 | 800.00 | 834.00 | 711.53 | 19,035 |
| 2021-10-26 | 838.00 | 838.00 | 809.84 | 823.00 | 702.15 | 2,069 |
| 2021-10-25 | 834.20 | 835.20 | 804.56 | 825.00 | 703.85 | 23 |
| 2021-10-22 | 820.00 | 831.90 | 792.00 | 806.00 | 687.64 | 23,006 |
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.