Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 604.00 | 615.32 | 600.50 | 604.00 | 581.01 | 6,877 |
| 2025-11-04 | 606.00 | 615.00 | 600.50 | 612.00 | 588.71 | 70,076 |
| 2025-11-03 | 610.00 | 620.00 | 605.00 | 608.00 | 584.86 | 24,711 |
| 2025-10-31 | 604.00 | 616.00 | 594.00 | 616.00 | 592.55 | 11,546 |
| 2025-10-30 | 622.00 | 622.00 | 604.00 | 608.00 | 584.86 | 4,422 |
| 2025-10-29 | 606.00 | 618.00 | 606.00 | 618.00 | 594.48 | 68,195 |
| 2025-10-28 | 614.00 | 620.00 | 604.00 | 610.00 | 586.78 | 9,821 |
| 2025-10-27 | 600.00 | 607.50 | 600.00 | 605.00 | 581.97 | 18,948 |
| 2025-10-24 | 608.00 | 608.00 | 585.00 | 608.00 | 584.86 | 12,888 |
| 2025-10-23 | 608.00 | 610.00 | 586.00 | 608.00 | 584.86 | 28,125 |
| 2025-10-22 | 582.00 | 600.60 | 580.00 | 600.00 | 577.16 | 32,998 |
| 2025-10-21 | 580.00 | 586.50 | 579.06 | 586.00 | 563.70 | 12,252 |
| 2025-10-20 | 574.00 | 590.00 | 569.52 | 584.00 | 561.77 | 35,736 |
| 2025-10-17 | 572.00 | 584.00 | 570.00 | 578.00 | 556.00 | 27,035 |
| 2025-10-16 | 572.00 | 582.00 | 570.00 | 576.00 | 554.08 | 23,228 |
| 2025-10-15 | 576.00 | 580.00 | 570.00 | 576.00 | 554.08 | 145,618 |
| 2025-10-14 | 588.00 | 600.00 | 577.12 | 582.00 | 559.85 | 105,683 |
| 2025-10-13 | 600.00 | 604.28 | 586.00 | 594.00 | 571.39 | 150,360 |
| 2025-10-10 | 586.00 | 612.00 | 586.00 | 596.00 | 573.32 | 18,175 |
| 2025-10-09 | 612.00 | 614.00 | 590.00 | 610.00 | 586.78 | 16,912 |
| 2025-10-08 | 608.00 | 614.00 | 588.00 | 602.00 | 579.09 | 156,243 |
| 2025-10-07 | 614.00 | 616.00 | 599.97 | 602.00 | 579.09 | 63,158 |
| 2025-10-06 | 614.00 | 616.00 | 589.40 | 614.00 | 590.63 | 26,028 |
| 2025-10-03 | 614.00 | 614.00 | 597.78 | 610.00 | 586.78 | 26,853 |
| 2025-10-02 | 596.00 | 616.00 | 591.30 | 614.00 | 590.63 | 21,326 |
| 2025-10-01 | 608.00 | 608.00 | 590.00 | 604.00 | 581.01 | 93,343 |
| 2025-09-30 | 594.00 | 612.00 | 588.00 | 602.00 | 579.09 | 26,344 |
| 2025-09-29 | 588.00 | 609.24 | 586.70 | 594.00 | 571.39 | 28,053 |
| 2025-09-26 | 600.00 | 616.00 | 590.50 | 600.00 | 577.16 | 18,650 |
| 2025-09-25 | 602.00 | 608.00 | 592.00 | 600.00 | 577.16 | 181,392 |
| 2025-09-24 | 600.00 | 620.00 | 574.00 | 610.00 | 586.78 | 29,775 |
| 2025-09-23 | 590.00 | 596.00 | 576.02 | 592.00 | 569.47 | 26,408 |
| 2025-09-22 | 584.00 | 590.00 | 566.00 | 580.00 | 557.92 | 142,825 |
| 2025-09-19 | 580.00 | 582.00 | 561.00 | 574.00 | 552.15 | 52,466 |
| 2025-09-18 | 574.00 | 584.00 | 563.10 | 566.00 | 544.46 | 50,827 |
| 2025-09-17 | 568.00 | 575.92 | 555.20 | 570.00 | 548.30 | 188,565 |
| 2025-09-16 | 560.00 | 565.00 | 547.28 | 556.00 | 534.84 | 24,056 |
| 2025-09-15 | 558.00 | 576.00 | 553.00 | 558.00 | 536.76 | 18,052 |
| 2025-09-12 | 570.00 | 578.00 | 558.00 | 558.00 | 536.76 | 70,427 |
| 2025-09-11 | 570.00 | 576.00 | 570.00 | 574.00 | 552.15 | 31,847 |
| 2025-09-10 | 576.00 | 590.00 | 570.00 | 574.00 | 552.15 | 53,694 |
| 2025-09-09 | 584.00 | 590.00 | 574.00 | 574.00 | 552.15 | 23,773 |
| 2025-09-08 | 576.00 | 590.00 | 574.00 | 574.00 | 552.15 | 1,671 |
| 2025-09-05 | 576.00 | 586.30 | 574.70 | 578.00 | 556.00 | 16,095 |
| 2025-09-04 | 580.00 | 588.00 | 574.72 | 586.00 | 563.70 | 14,960 |
| 2025-09-03 | 588.00 | 590.00 | 573.00 | 580.00 | 557.92 | 18,699 |
| 2025-09-02 | 582.00 | 590.48 | 570.00 | 580.00 | 557.92 | 21,429 |
| 2025-09-01 | 578.00 | 598.00 | 572.00 | 580.00 | 557.92 | 40,552 |
| 2025-08-29 | 588.00 | 600.00 | 580.00 | 588.00 | 565.62 | 20,460 |
| 2025-08-28 | 596.00 | 596.00 | 578.00 | 584.00 | 561.77 | 3,740 |
| 2025-08-27 | 588.00 | 594.70 | 574.00 | 594.00 | 571.39 | 6,173 |
| 2025-08-26 | 586.00 | 598.00 | 580.00 | 592.00 | 569.47 | 5,856 |
| 2025-08-22 | 586.00 | 600.00 | 578.00 | 594.00 | 571.39 | 18,240 |
| 2025-08-21 | 582.00 | 586.40 | 578.00 | 586.00 | 563.70 | 23,878 |
| 2025-08-20 | 586.00 | 598.00 | 578.00 | 582.00 | 559.85 | 19,045 |
| 2025-08-19 | 598.00 | 598.24 | 574.00 | 598.00 | 575.24 | 22,561 |
| 2025-08-18 | 576.00 | 600.00 | 574.00 | 576.00 | 554.08 | 10,716 |
| 2025-08-15 | 586.00 | 593.80 | 580.00 | 584.00 | 561.77 | 10,155 |
| 2025-08-14 | 596.00 | 598.00 | 572.00 | 584.00 | 561.77 | 31,989 |
| 2025-08-13 | 594.00 | 603.60 | 580.00 | 586.00 | 563.70 | 48,135 |
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.