Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 594.00 | 610.00 | 588.00 | 588.00 | 565.62 | 11,608 |
| 2025-08-11 | 598.00 | 618.00 | 594.00 | 594.00 | 571.39 | 10,162 |
| 2025-08-08 | 596.00 | 618.00 | 596.00 | 596.00 | 573.32 | 31,111 |
| 2025-08-07 | 598.00 | 603.60 | 596.00 | 596.00 | 573.32 | 28,158 |
| 2025-08-06 | 600.00 | 622.00 | 596.00 | 604.00 | 581.01 | 53,635 |
| 2025-08-05 | 614.00 | 619.97 | 592.00 | 604.00 | 581.01 | 13,953 |
| 2025-08-04 | 626.00 | 640.00 | 618.00 | 626.00 | 602.17 | 12,364 |
| 2025-08-01 | 622.00 | 638.00 | 620.00 | 622.00 | 598.33 | 5,425 |
| 2025-07-31 | 620.00 | 638.00 | 615.00 | 620.00 | 596.40 | 12,304 |
| 2025-07-30 | 624.00 | 629.20 | 620.00 | 620.00 | 596.40 | 25,013 |
| 2025-07-29 | 624.00 | 632.08 | 620.00 | 620.00 | 596.40 | 17,011 |
| 2025-07-28 | 638.00 | 656.72 | 622.00 | 624.00 | 600.25 | 17,135 |
| 2025-07-25 | 644.00 | 658.77 | 636.00 | 636.00 | 611.79 | 18,601 |
| 2025-07-24 | 656.00 | 658.00 | 652.80 | 656.00 | 631.03 | 68,906 |
| 2025-07-23 | 652.00 | 660.00 | 652.00 | 658.00 | 632.96 | 44,464 |
| 2025-07-22 | 652.00 | 661.00 | 652.00 | 652.00 | 627.18 | 13,953 |
| 2025-07-21 | 656.00 | 668.00 | 651.98 | 658.00 | 632.96 | 28,448 |
| 2025-07-18 | 650.00 | 670.00 | 650.00 | 650.00 | 625.26 | 35,145 |
| 2025-07-17 | 654.00 | 666.00 | 654.00 | 654.00 | 629.11 | 34,359 |
| 2025-07-16 | 652.00 | 667.20 | 650.00 | 654.00 | 629.11 | 35,177 |
| 2025-07-15 | 650.00 | 658.00 | 646.00 | 654.00 | 629.11 | 14,045 |
| 2025-07-14 | 652.00 | 659.00 | 650.00 | 658.00 | 632.96 | 23,092 |
| 2025-07-11 | 672.00 | 674.00 | 648.00 | 654.00 | 629.11 | 59,005 |
| 2025-07-10 | 650.00 | 670.00 | 640.00 | 662.00 | 636.80 | 64,333 |
| 2025-07-09 | 634.00 | 648.00 | 622.00 | 642.00 | 617.56 | 36,202 |
| 2025-07-08 | 632.00 | 634.00 | 606.00 | 634.00 | 609.87 | 28,227 |
| 2025-07-07 | 620.00 | 634.00 | 617.00 | 620.00 | 596.40 | 21,651 |
| 2025-07-04 | 616.00 | 627.30 | 616.00 | 616.00 | 592.55 | 8,111 |
| 2025-07-03 | 626.00 | 626.00 | 612.00 | 620.00 | 596.40 | 20,035 |
| 2025-07-02 | 620.00 | 624.00 | 615.00 | 620.00 | 596.40 | 11,490 |
| 2025-07-01 | 632.00 | 634.00 | 610.00 | 620.00 | 596.40 | 156,567 |
| 2025-06-30 | 614.00 | 632.00 | 614.00 | 614.00 | 590.63 | 4,994 |
| 2025-06-27 | 632.00 | 632.00 | 616.40 | 618.00 | 594.48 | 24,971 |
| 2025-06-26 | 610.00 | 632.00 | 610.00 | 610.00 | 586.78 | 32,496 |
| 2025-06-25 | 616.00 | 624.80 | 616.00 | 616.00 | 592.55 | 33,167 |
| 2025-06-24 | 620.00 | 628.40 | 620.00 | 620.00 | 596.40 | 12,322 |
| 2025-06-23 | 620.00 | 626.00 | 616.00 | 618.00 | 594.48 | 35,651 |
| 2025-06-20 | 612.00 | 630.00 | 603.68 | 630.00 | 606.02 | 8,159 |
| 2025-06-19 | 624.00 | 628.00 | 612.00 | 624.00 | 600.25 | 48,331 |
| 2025-06-18 | 622.00 | 628.00 | 603.68 | 622.00 | 598.33 | 42,836 |
| 2025-06-17 | 606.00 | 619.27 | 603.68 | 616.00 | 592.55 | 70,976 |
| 2025-06-16 | 616.00 | 623.20 | 605.00 | 622.00 | 598.33 | 26,784 |
| 2025-06-13 | 618.00 | 622.00 | 601.26 | 620.00 | 596.40 | 28,870 |
| 2025-06-12 | 632.00 | 632.00 | 598.00 | 604.00 | 581.01 | 64,417 |
| 2025-06-11 | 616.00 | 620.00 | 606.00 | 608.00 | 573.77 | 33,760 |
| 2025-06-10 | 610.00 | 644.00 | 600.00 | 610.00 | 575.65 | 26,522 |
| 2025-06-09 | 624.00 | 634.24 | 618.00 | 618.00 | 583.20 | 12,463 |
| 2025-06-06 | 636.00 | 639.18 | 624.00 | 624.00 | 588.87 | 7,019 |
| 2025-06-05 | 640.00 | 640.00 | 630.00 | 630.00 | 594.53 | 68,145 |
| 2025-06-04 | 626.00 | 650.00 | 626.00 | 650.00 | 613.40 | 42,275 |
| 2025-06-03 | 640.00 | 654.00 | 635.14 | 636.00 | 600.19 | 9,570 |
| 2025-06-02 | 646.00 | 648.00 | 626.00 | 646.00 | 609.63 | 6,454 |
| 2025-05-30 | 640.00 | 650.00 | 633.76 | 646.00 | 609.63 | 4,560 |
| 2025-05-29 | 632.00 | 644.00 | 632.00 | 644.00 | 607.74 | 7,717 |
| 2025-05-28 | 634.00 | 646.00 | 630.00 | 646.00 | 609.63 | 67,325 |
| 2025-05-27 | 636.00 | 640.00 | 625.12 | 636.00 | 600.19 | 24,501 |
| 2025-05-23 | 640.00 | 647.12 | 632.00 | 632.00 | 596.42 | 38,775 |
| 2025-05-22 | 660.00 | 661.72 | 642.00 | 642.00 | 605.85 | 44,743 |
| 2025-05-21 | 660.00 | 660.00 | 643.00 | 660.00 | 622.84 | 2,811 |
| 2025-05-20 | 658.00 | 664.00 | 652.40 | 662.00 | 624.73 | 8,918 |
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.