Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 630.00 | 652.00 | 621.00 | 630.00 | 618.01 | 70,903 |
| 2026-04-28 | 630.00 | 636.94 | 620.00 | 632.00 | 619.97 | 76,484 |
| 2026-04-27 | 654.00 | 654.00 | 628.00 | 630.00 | 618.01 | 74,431 |
| 2026-04-24 | 630.00 | 654.00 | 624.00 | 630.00 | 618.01 | 61,193 |
| 2026-04-23 | 614.00 | 650.00 | 614.00 | 636.00 | 623.89 | 143,473 |
| 2026-04-22 | 646.00 | 654.00 | 634.00 | 640.00 | 627.82 | 183,268 |
| 2026-04-21 | 640.00 | 657.00 | 634.00 | 640.00 | 627.82 | 56,747 |
| 2026-04-20 | 648.00 | 650.00 | 638.00 | 642.00 | 629.78 | 139,456 |
| 2026-04-17 | 648.00 | 663.00 | 640.00 | 650.00 | 637.63 | 80,465 |
| 2026-04-16 | 640.00 | 676.00 | 640.00 | 640.00 | 627.82 | 405,818 |
| 2026-04-15 | 656.00 | 682.00 | 649.12 | 654.00 | 641.55 | 122,171 |
| 2026-04-14 | 644.00 | 666.00 | 640.00 | 666.00 | 653.32 | 169,407 |
| 2026-04-13 | 640.00 | 653.52 | 638.00 | 648.00 | 635.67 | 47,528 |
| 2026-04-10 | 658.00 | 660.00 | 642.00 | 654.00 | 641.55 | 41,842 |
| 2026-04-09 | 626.00 | 660.00 | 626.00 | 658.00 | 645.48 | 64,882 |
| 2026-04-08 | 656.00 | 680.00 | 645.45 | 656.00 | 643.51 | 79,974 |
| 2026-04-07 | 640.00 | 660.00 | 629.50 | 646.00 | 633.70 | 81,015 |
| 2026-04-02 | 652.00 | 652.00 | 634.00 | 640.00 | 627.82 | 22,209 |
| 2026-04-01 | 632.00 | 646.30 | 632.00 | 642.00 | 629.78 | 8,107 |
| 2026-03-31 | 632.00 | 648.00 | 630.00 | 636.00 | 623.89 | 29,492 |
| 2026-03-30 | 632.00 | 644.80 | 630.00 | 630.00 | 618.01 | 19,597 |
| 2026-03-27 | 656.00 | 660.00 | 624.00 | 630.00 | 618.01 | 15,440 |
| 2026-03-26 | 660.00 | 660.00 | 622.00 | 656.00 | 643.51 | 19,306 |
| 2026-03-25 | 624.00 | 646.00 | 620.00 | 634.00 | 621.93 | 19,113 |
| 2026-03-24 | 628.00 | 654.00 | 628.00 | 634.00 | 621.93 | 29,053 |
| 2026-03-23 | 622.00 | 633.14 | 622.00 | 630.00 | 618.01 | 100,297 |
| 2026-03-20 | 642.00 | 646.00 | 630.00 | 630.00 | 618.01 | 23,244 |
| 2026-03-19 | 640.00 | 650.00 | 638.00 | 642.00 | 629.78 | 130,312 |
| 2026-03-18 | 660.00 | 668.00 | 640.00 | 648.00 | 635.67 | 73,925 |
| 2026-03-17 | 640.00 | 660.00 | 630.00 | 660.00 | 647.44 | 120,267 |
| 2026-03-16 | 650.00 | 654.00 | 640.00 | 640.00 | 627.82 | 72,927 |
| 2026-03-13 | 650.00 | 655.63 | 644.00 | 644.00 | 631.74 | 56,731 |
| 2026-03-12 | 644.00 | 654.40 | 644.00 | 646.00 | 633.70 | 30,707 |
| 2026-03-11 | 650.00 | 688.00 | 644.00 | 646.00 | 633.70 | 15,565 |
| 2026-03-10 | 684.00 | 686.00 | 648.00 | 648.00 | 635.67 | 42,162 |
| 2026-03-09 | 652.00 | 669.00 | 650.79 | 662.00 | 649.40 | 45,246 |
| 2026-03-06 | 662.00 | 688.00 | 658.00 | 670.00 | 657.25 | 19,961 |
| 2026-03-05 | 688.00 | 696.00 | 679.73 | 688.00 | 674.90 | 16,989 |
| 2026-03-04 | 690.00 | 695.00 | 676.00 | 676.00 | 663.13 | 141,602 |
| 2026-03-03 | 700.00 | 702.00 | 683.65 | 700.00 | 686.68 | 118,068 |
| 2026-03-02 | 722.00 | 722.00 | 696.00 | 710.00 | 696.49 | 101,016 |
| 2026-02-27 | 670.00 | 728.00 | 668.90 | 728.00 | 714.14 | 32,704 |
| 2026-02-26 | 664.00 | 675.00 | 660.00 | 670.00 | 657.25 | 21,596 |
| 2026-02-25 | 660.00 | 670.00 | 652.00 | 662.00 | 649.40 | 48,685 |
| 2026-02-24 | 646.00 | 670.00 | 642.00 | 658.00 | 645.48 | 92,164 |
| 2026-02-23 | 612.00 | 654.31 | 612.00 | 650.00 | 637.63 | 17,819 |
| 2026-02-20 | 630.00 | 650.00 | 621.00 | 650.00 | 637.63 | 24,975 |
| 2026-02-19 | 614.00 | 634.00 | 608.00 | 626.00 | 614.08 | 60,392 |
| 2026-02-18 | 610.00 | 626.00 | 598.00 | 618.00 | 606.24 | 9,409 |
| 2026-02-17 | 604.00 | 605.96 | 600.06 | 604.00 | 592.50 | 6,720 |
| 2026-02-16 | 602.00 | 610.00 | 594.14 | 602.00 | 590.54 | 99,312 |
| 2026-02-13 | 588.00 | 606.00 | 588.00 | 606.00 | 594.47 | 694,454 |
| 2026-02-12 | 588.00 | 600.00 | 587.32 | 588.00 | 576.81 | 100,165 |
| 2026-02-11 | 594.00 | 608.00 | 580.20 | 594.00 | 582.69 | 77,901 |
| 2026-02-10 | 598.00 | 608.00 | 590.00 | 594.00 | 582.69 | 51,661 |
| 2026-02-09 | 596.00 | 598.00 | 587.64 | 594.00 | 582.69 | 77,816 |
| 2026-02-06 | 588.00 | 594.00 | 585.08 | 588.00 | 576.81 | 52,723 |
| 2026-02-05 | 588.00 | 590.00 | 580.00 | 580.00 | 568.96 | 85,171 |
| 2026-02-04 | 592.00 | 596.50 | 584.00 | 584.00 | 572.88 | 73,663 |
| 2026-02-03 | 596.00 | 598.60 | 590.00 | 590.00 | 578.77 | 87,062 |
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.