Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 592.00 | 602.00 | 582.00 | 586.00 | 553.01 | 47,722 |
| 2025-02-18 | 590.00 | 602.00 | 590.00 | 598.00 | 564.33 | 20,707 |
| 2025-02-17 | 602.56 | 602.56 | 592.00 | 597.00 | 563.39 | 15,306 |
| 2025-02-14 | 590.00 | 604.00 | 590.00 | 602.00 | 568.11 | 13,333 |
| 2025-02-13 | 590.00 | 600.00 | 590.00 | 592.00 | 558.67 | 6,030 |
| 2025-02-12 | 588.00 | 604.00 | 588.00 | 590.00 | 556.78 | 273,391 |
| 2025-02-11 | 592.00 | 600.26 | 578.41 | 592.00 | 558.67 | 226,937 |
| 2025-02-10 | 590.00 | 598.00 | 576.00 | 580.00 | 547.34 | 34,036 |
| 2025-02-07 | 606.00 | 606.00 | 584.00 | 594.00 | 560.56 | 23,807 |
| 2025-02-06 | 594.00 | 599.80 | 592.38 | 594.00 | 560.56 | 35,668 |
| 2025-02-05 | 588.00 | 600.00 | 579.16 | 586.00 | 553.01 | 46,274 |
| 2025-02-04 | 564.00 | 584.00 | 560.00 | 584.00 | 551.12 | 26,895 |
| 2025-02-03 | 572.00 | 586.00 | 560.00 | 572.00 | 539.79 | 11,920 |
| 2025-01-31 | 570.00 | 586.00 | 570.00 | 572.00 | 539.79 | 16,974 |
| 2025-01-30 | 580.00 | 583.35 | 560.84 | 570.00 | 537.91 | 23,518 |
| 2025-01-29 | 560.00 | 578.00 | 558.00 | 570.00 | 537.91 | 18,446 |
| 2025-01-28 | 584.00 | 584.00 | 562.00 | 566.00 | 534.13 | 31,265 |
| 2025-01-27 | 572.00 | 581.14 | 556.00 | 574.00 | 541.68 | 20,584 |
| 2025-01-24 | 602.00 | 602.00 | 570.00 | 572.00 | 539.79 | 9,733 |
| 2025-01-23 | 602.00 | 602.00 | 572.00 | 580.00 | 547.34 | 43,793 |
| 2025-01-22 | 582.00 | 603.84 | 578.00 | 596.00 | 562.44 | 45,282 |
| 2025-01-21 | 590.00 | 600.00 | 584.00 | 584.00 | 551.12 | 20,989 |
| 2025-01-20 | 590.00 | 607.00 | 588.00 | 588.00 | 554.89 | 31,865 |
| 2025-01-17 | 602.00 | 615.00 | 590.00 | 590.00 | 556.78 | 10,217 |
| 2025-01-16 | 620.00 | 626.00 | 600.00 | 606.00 | 571.88 | 171,157 |
| 2025-01-15 | 588.00 | 600.00 | 580.00 | 598.00 | 564.33 | 81,465 |
| 2025-01-14 | 580.00 | 602.00 | 576.00 | 576.00 | 543.57 | 75,148 |
| 2025-01-13 | 616.00 | 616.00 | 578.10 | 592.00 | 558.67 | 78,119 |
| 2025-01-10 | 600.00 | 608.00 | 580.00 | 598.00 | 564.33 | 66,144 |
| 2025-01-09 | 610.00 | 610.00 | 567.04 | 598.00 | 564.33 | 201,084 |
| 2025-01-08 | 612.00 | 616.46 | 608.06 | 614.00 | 579.43 | 21,621 |
| 2025-01-07 | 608.00 | 628.00 | 608.00 | 628.00 | 592.64 | 8,465 |
| 2025-01-06 | 616.00 | 628.80 | 606.00 | 618.00 | 583.20 | 28,647 |
| 2025-01-03 | 610.00 | 626.50 | 608.00 | 616.00 | 581.32 | 10,375 |
| 2025-01-02 | 620.00 | 628.26 | 620.00 | 620.00 | 585.09 | 12,179 |
| 2024-12-31 | 608.00 | 632.00 | 608.00 | 630.00 | 594.53 | 18,089 |
| 2024-12-30 | 628.00 | 638.00 | 610.00 | 618.00 | 583.20 | 12,328 |
| 2024-12-27 | 610.00 | 640.00 | 610.00 | 640.00 | 603.97 | 545 |
| 2024-12-24 | 612.00 | 624.00 | 612.00 | 618.00 | 583.20 | 622 |
| 2024-12-23 | 632.00 | 632.00 | 618.00 | 628.00 | 592.64 | 3,037 |
| 2024-12-20 | 638.00 | 638.00 | 612.00 | 626.00 | 590.75 | 16,391 |
| 2024-12-19 | 638.00 | 638.00 | 612.00 | 638.00 | 602.08 | 21,242 |
| 2024-12-18 | 646.00 | 646.00 | 628.00 | 628.00 | 592.64 | 29,358 |
| 2024-12-17 | 644.00 | 644.00 | 629.48 | 644.00 | 607.74 | 4,148 |
| 2024-12-16 | 634.00 | 646.00 | 625.00 | 626.00 | 590.75 | 60,638 |
| 2024-12-13 | 636.00 | 641.80 | 624.00 | 634.00 | 598.30 | 15,289 |
| 2024-12-12 | 646.00 | 646.00 | 630.00 | 630.00 | 594.53 | 11,051 |
| 2024-12-11 | 630.00 | 644.00 | 618.00 | 644.00 | 607.74 | 22,563 |
| 2024-12-10 | 640.00 | 650.98 | 628.00 | 628.00 | 592.64 | 11,497 |
| 2024-12-09 | 652.00 | 652.00 | 636.39 | 638.00 | 602.08 | 29,475 |
| 2024-12-06 | 650.00 | 652.00 | 630.60 | 640.00 | 603.97 | 39,294 |
| 2024-12-05 | 640.00 | 647.80 | 636.00 | 644.00 | 607.74 | 28,907 |
| 2024-12-04 | 642.00 | 652.00 | 636.00 | 638.00 | 602.08 | 104,086 |
| 2024-12-03 | 652.00 | 652.00 | 639.00 | 648.00 | 611.52 | 53,294 |
| 2024-12-02 | 640.00 | 648.40 | 632.00 | 642.00 | 605.85 | 42,638 |
| 2024-11-29 | 634.00 | 638.00 | 630.00 | 638.00 | 602.08 | 29,636 |
| 2024-11-28 | 632.00 | 638.00 | 625.20 | 634.00 | 598.30 | 29,984 |
| 2024-11-27 | 630.00 | 631.20 | 620.00 | 626.00 | 590.75 | 135,378 |
| 2024-11-26 | 622.00 | 638.04 | 621.50 | 630.00 | 594.53 | 310,752 |
| 2024-11-25 | 626.00 | 636.00 | 620.00 | 626.00 | 590.75 | 207,329 |
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.