Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 594.00 | 598.00 | 590.00 | 590.00 | 578.77 | 105,481 |
| 2026-01-30 | 586.00 | 612.79 | 586.00 | 594.00 | 582.69 | 57,645 |
| 2026-01-29 | 600.00 | 612.96 | 595.00 | 596.00 | 584.66 | 44,582 |
| 2026-01-28 | 592.00 | 620.00 | 592.00 | 602.00 | 590.54 | 53,683 |
| 2026-01-27 | 596.00 | 604.00 | 592.00 | 600.00 | 588.58 | 79,675 |
| 2026-01-26 | 598.00 | 602.00 | 587.75 | 598.00 | 586.62 | 38,905 |
| 2026-01-23 | 592.00 | 602.00 | 584.00 | 590.00 | 578.77 | 165,313 |
| 2026-01-22 | 600.00 | 600.36 | 580.00 | 600.00 | 588.58 | 263,370 |
| 2026-01-21 | 606.00 | 608.00 | 594.00 | 594.00 | 582.69 | 33,426 |
| 2026-01-20 | 610.00 | 610.00 | 592.40 | 610.00 | 598.39 | 28,425 |
| 2026-01-19 | 604.00 | 613.36 | 604.00 | 604.00 | 592.50 | 7,857 |
| 2026-01-16 | 616.00 | 618.00 | 582.00 | 604.00 | 592.50 | 47,556 |
| 2026-01-15 | 602.00 | 612.80 | 593.60 | 602.00 | 590.54 | 33,258 |
| 2026-01-14 | 584.00 | 613.71 | 584.00 | 608.00 | 596.43 | 24,303 |
| 2026-01-13 | 604.00 | 616.00 | 604.00 | 616.00 | 604.27 | 8,032 |
| 2026-01-12 | 618.00 | 618.00 | 601.00 | 602.00 | 590.54 | 13,337 |
| 2026-01-09 | 594.00 | 608.00 | 593.76 | 608.00 | 596.43 | 43,368 |
| 2026-01-08 | 596.00 | 610.00 | 584.00 | 584.00 | 572.88 | 48,976 |
| 2026-01-07 | 610.00 | 610.00 | 582.00 | 598.00 | 586.62 | 16,266 |
| 2026-01-06 | 610.00 | 610.00 | 584.00 | 610.00 | 598.39 | 13,269 |
| 2026-01-05 | 610.00 | 610.00 | 576.00 | 588.00 | 576.81 | 15,017 |
| 2026-01-02 | 588.00 | 594.00 | 586.00 | 594.00 | 582.69 | 5,331 |
| 2025-12-31 | 600.00 | 605.60 | 591.00 | 592.00 | 580.73 | 14,566 |
| 2025-12-30 | 572.00 | 608.00 | 572.00 | 582.00 | 570.92 | 12,243 |
| 2025-12-29 | 592.00 | 597.00 | 581.00 | 581.00 | 569.94 | 33,829 |
| 2025-12-24 | 608.00 | 608.00 | 593.00 | 600.00 | 588.58 | 8,611 |
| 2025-12-23 | 608.00 | 608.00 | 589.79 | 596.00 | 584.66 | 8,905 |
| 2025-12-22 | 590.00 | 603.99 | 574.00 | 590.00 | 578.77 | 23,260 |
| 2025-12-19 | 596.00 | 608.00 | 591.20 | 598.00 | 586.62 | 13,554 |
| 2025-12-18 | 596.00 | 602.00 | 591.70 | 592.00 | 580.73 | 34,822 |
| 2025-12-17 | 580.00 | 608.00 | 580.00 | 596.00 | 584.66 | 74,113 |
| 2025-12-16 | 590.00 | 608.00 | 577.88 | 578.00 | 567.00 | 40,909 |
| 2025-12-15 | 588.00 | 588.00 | 582.88 | 586.00 | 574.85 | 41,314 |
| 2025-12-12 | 586.00 | 588.10 | 580.00 | 584.00 | 572.88 | 36,559 |
| 2025-12-11 | 582.00 | 590.00 | 580.00 | 580.00 | 568.96 | 37,844 |
| 2025-12-10 | 594.00 | 600.00 | 586.00 | 586.00 | 574.85 | 16,764 |
| 2025-12-09 | 598.00 | 600.00 | 593.76 | 594.00 | 582.69 | 26,303 |
| 2025-12-08 | 590.00 | 616.00 | 590.00 | 604.00 | 592.50 | 36,275 |
| 2025-12-05 | 590.00 | 598.00 | 584.80 | 590.00 | 578.77 | 46,600 |
| 2025-12-04 | 592.00 | 600.00 | 588.00 | 592.00 | 580.73 | 23,115 |
| 2025-12-03 | 594.00 | 599.03 | 594.00 | 594.00 | 582.69 | 47,499 |
| 2025-12-02 | 594.00 | 602.00 | 593.17 | 602.00 | 590.54 | 22,592 |
| 2025-12-01 | 602.00 | 605.00 | 596.00 | 598.00 | 586.62 | 26,630 |
| 2025-11-28 | 600.00 | 620.16 | 595.00 | 600.00 | 588.58 | 36,945 |
| 2025-11-27 | 610.00 | 616.92 | 601.00 | 608.00 | 596.43 | 76,439 |
| 2025-11-26 | 602.00 | 618.00 | 598.80 | 606.00 | 594.47 | 22,206 |
| 2025-11-25 | 598.00 | 610.60 | 598.00 | 610.00 | 598.39 | 10,020 |
| 2025-11-24 | 620.00 | 625.60 | 607.12 | 610.00 | 598.39 | 31,276 |
| 2025-11-21 | 626.00 | 636.00 | 618.00 | 618.00 | 606.24 | 20,986 |
| 2025-11-20 | 632.00 | 648.00 | 612.00 | 612.00 | 600.35 | 23,727 |
| 2025-11-19 | 650.00 | 652.00 | 630.00 | 630.00 | 606.02 | 28,845 |
| 2025-11-18 | 650.00 | 664.00 | 632.00 | 632.00 | 607.94 | 8,943 |
| 2025-11-17 | 640.00 | 668.00 | 638.00 | 650.00 | 625.26 | 14,327 |
| 2025-11-14 | 620.00 | 638.00 | 604.00 | 638.00 | 613.72 | 18,282 |
| 2025-11-13 | 640.00 | 643.66 | 604.00 | 612.00 | 588.71 | 54,403 |
| 2025-11-12 | 608.00 | 634.00 | 604.00 | 634.00 | 609.87 | 104,114 |
| 2025-11-11 | 606.00 | 620.80 | 606.00 | 606.00 | 582.93 | 8,397 |
| 2025-11-10 | 608.00 | 623.32 | 608.00 | 608.00 | 584.86 | 24,516 |
| 2025-11-07 | 614.00 | 625.84 | 612.00 | 616.00 | 592.55 | 22,524 |
| 2025-11-06 | 620.00 | 630.00 | 612.00 | 614.00 | 590.63 | 20,362 |
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.