Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 650.00 | 670.00 | 649.00 | 660.00 | 622.84 | 16,677 |
| 2025-05-16 | 640.00 | 670.00 | 638.60 | 670.00 | 632.28 | 17,227 |
| 2025-05-15 | 640.00 | 650.00 | 626.00 | 646.00 | 609.63 | 48,970 |
| 2025-05-14 | 636.00 | 650.00 | 618.00 | 638.00 | 602.08 | 146,316 |
| 2025-05-13 | 630.00 | 637.50 | 618.10 | 630.00 | 594.53 | 114,851 |
| 2025-05-12 | 628.00 | 632.00 | 608.00 | 632.00 | 596.42 | 21,798 |
| 2025-05-09 | 628.00 | 628.00 | 620.67 | 628.00 | 592.64 | 923 |
| 2025-05-08 | 622.00 | 628.00 | 612.20 | 628.00 | 592.64 | 2,605 |
| 2025-05-07 | 598.00 | 620.00 | 594.00 | 620.00 | 585.09 | 54,348 |
| 2025-05-06 | 594.00 | 622.00 | 594.00 | 604.00 | 569.99 | 200,915 |
| 2025-05-02 | 600.00 | 620.00 | 576.20 | 618.00 | 583.20 | 50,982 |
| 2025-05-01 | 586.00 | 600.00 | 570.00 | 598.00 | 564.33 | 14,248 |
| 2025-04-30 | 560.00 | 588.00 | 560.00 | 586.00 | 553.01 | 124,968 |
| 2025-04-29 | 584.00 | 584.00 | 554.00 | 584.00 | 551.12 | 4,232 |
| 2025-04-28 | 570.00 | 578.00 | 550.00 | 578.00 | 545.46 | 15,460 |
| 2025-04-25 | 560.00 | 570.00 | 546.00 | 570.00 | 537.91 | 9,358 |
| 2025-04-24 | 556.00 | 564.00 | 548.00 | 564.00 | 532.24 | 579,292 |
| 2025-04-23 | 560.00 | 560.00 | 542.48 | 560.00 | 528.47 | 12,681 |
| 2025-04-22 | 540.00 | 555.50 | 540.00 | 550.00 | 519.03 | 40,626 |
| 2025-04-17 | 550.00 | 550.00 | 540.00 | 540.00 | 509.60 | 50,449 |
| 2025-04-16 | 552.00 | 552.00 | 530.00 | 552.00 | 520.92 | 16,220 |
| 2025-04-15 | 548.00 | 548.00 | 524.00 | 548.00 | 517.15 | 4,925 |
| 2025-04-14 | 528.00 | 540.13 | 519.92 | 540.00 | 509.60 | 21,863 |
| 2025-04-11 | 536.00 | 536.00 | 523.00 | 536.00 | 505.82 | 30,274 |
| 2025-04-10 | 528.00 | 532.50 | 515.20 | 526.00 | 496.38 | 49,909 |
| 2025-04-09 | 516.00 | 529.00 | 506.00 | 518.00 | 488.83 | 367,696 |
| 2025-04-08 | 520.00 | 534.00 | 510.00 | 534.00 | 503.93 | 19,177 |
| 2025-04-07 | 516.00 | 526.50 | 502.90 | 520.00 | 490.72 | 55,332 |
| 2025-04-04 | 530.00 | 539.50 | 510.00 | 524.00 | 494.50 | 537,813 |
| 2025-04-03 | 526.00 | 546.00 | 524.00 | 526.00 | 496.38 | 136,166 |
| 2025-04-02 | 536.00 | 552.00 | 532.00 | 534.00 | 503.93 | 24,526 |
| 2025-04-01 | 532.00 | 540.00 | 532.00 | 532.00 | 502.05 | 71,232 |
| 2025-03-31 | 528.00 | 537.20 | 522.00 | 532.00 | 502.05 | 257,910 |
| 2025-03-28 | 540.00 | 553.00 | 520.00 | 522.00 | 492.61 | 78,729 |
| 2025-03-27 | 546.00 | 560.04 | 540.00 | 540.00 | 509.60 | 60,401 |
| 2025-03-26 | 554.00 | 568.04 | 546.00 | 552.00 | 520.92 | 29,017 |
| 2025-03-25 | 570.00 | 573.00 | 557.00 | 562.00 | 530.36 | 66,263 |
| 2025-03-24 | 582.00 | 582.00 | 555.00 | 565.00 | 533.19 | 35,288 |
| 2025-03-21 | 560.00 | 567.00 | 559.72 | 567.00 | 535.08 | 25,806 |
| 2025-03-20 | 580.00 | 580.00 | 564.00 | 564.00 | 532.24 | 26,323 |
| 2025-03-19 | 580.00 | 582.00 | 565.00 | 573.00 | 540.74 | 14,180 |
| 2025-03-18 | 582.00 | 582.00 | 567.00 | 582.00 | 549.23 | 7,871 |
| 2025-03-17 | 572.00 | 574.48 | 566.00 | 572.00 | 539.79 | 22,475 |
| 2025-03-14 | 568.00 | 582.00 | 564.15 | 578.00 | 545.46 | 30,046 |
| 2025-03-13 | 574.00 | 578.00 | 564.98 | 568.00 | 536.02 | 26,977 |
| 2025-03-12 | 568.00 | 577.00 | 564.00 | 574.00 | 541.68 | 35,167 |
| 2025-03-11 | 570.00 | 577.00 | 564.00 | 568.00 | 536.02 | 27,264 |
| 2025-03-10 | 576.00 | 593.60 | 570.20 | 576.00 | 543.57 | 18,271 |
| 2025-03-07 | 574.00 | 593.80 | 574.00 | 580.00 | 547.34 | 20,810 |
| 2025-03-06 | 582.00 | 582.00 | 570.41 | 580.00 | 547.34 | 14,344 |
| 2025-03-05 | 578.00 | 585.00 | 578.00 | 582.00 | 549.23 | 84,315 |
| 2025-03-04 | 584.00 | 590.00 | 580.00 | 586.00 | 553.01 | 103,141 |
| 2025-03-03 | 582.00 | 596.00 | 581.00 | 588.00 | 554.89 | 173,547 |
| 2025-02-28 | 582.00 | 604.00 | 572.00 | 580.00 | 547.34 | 368,982 |
| 2025-02-27 | 582.00 | 604.00 | 580.00 | 580.00 | 547.34 | 65,071 |
| 2025-02-26 | 584.00 | 592.00 | 581.20 | 586.00 | 553.01 | 5,091 |
| 2025-02-25 | 590.00 | 593.50 | 576.00 | 580.00 | 547.34 | 47,932 |
| 2025-02-24 | 584.00 | 590.00 | 578.00 | 584.00 | 551.12 | 32,285 |
| 2025-02-21 | 586.00 | 604.00 | 582.00 | 586.00 | 553.01 | 35,531 |
| 2025-02-20 | 586.00 | 595.54 | 579.21 | 586.00 | 553.01 | 43,712 |
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.