Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 614.00 | 634.00 | 614.00 | 622.00 | 586.98 | 22,753 |
| 2024-11-21 | 630.00 | 632.00 | 610.00 | 618.00 | 583.20 | 28,439 |
| 2024-11-20 | 638.00 | 640.00 | 629.20 | 640.00 | 593.08 | 2,198 |
| 2024-11-19 | 628.00 | 636.88 | 622.00 | 628.00 | 581.96 | 24,208 |
| 2024-11-18 | 646.00 | 646.00 | 631.25 | 634.00 | 587.52 | 1,817 |
| 2024-11-15 | 626.00 | 642.00 | 623.00 | 642.00 | 594.94 | 46,046 |
| 2024-11-14 | 626.00 | 628.20 | 622.46 | 628.00 | 581.96 | 12,448 |
| 2024-11-13 | 618.00 | 628.00 | 614.00 | 624.00 | 578.26 | 25,700 |
| 2024-11-12 | 624.00 | 642.00 | 618.00 | 622.00 | 576.40 | 16,618 |
| 2024-11-11 | 622.00 | 631.96 | 622.00 | 622.00 | 576.40 | 3,954 |
| 2024-11-08 | 644.00 | 644.00 | 620.00 | 622.00 | 576.40 | 24,538 |
| 2024-11-07 | 644.00 | 644.00 | 622.00 | 628.00 | 581.96 | 49,092 |
| 2024-11-06 | 626.00 | 634.30 | 624.98 | 630.00 | 583.82 | 17,234 |
| 2024-11-05 | 626.00 | 626.00 | 616.00 | 620.00 | 574.55 | 15,956 |
| 2024-11-04 | 620.00 | 628.30 | 620.00 | 628.00 | 581.96 | 2,555 |
| 2024-11-01 | 622.00 | 630.00 | 622.00 | 630.00 | 583.82 | 15,501 |
| 2024-10-31 | 630.00 | 640.00 | 620.00 | 626.00 | 580.11 | 80,556 |
| 2024-10-30 | 620.00 | 648.00 | 618.00 | 644.00 | 596.79 | 97,808 |
| 2024-10-29 | 626.00 | 626.00 | 610.00 | 616.00 | 570.84 | 24,551 |
| 2024-10-28 | 614.00 | 638.64 | 614.00 | 616.00 | 570.84 | 35,364 |
| 2024-10-25 | 616.00 | 627.04 | 612.00 | 614.00 | 568.99 | 27,666 |
| 2024-10-24 | 622.00 | 638.64 | 615.00 | 620.00 | 574.55 | 23,258 |
| 2024-10-23 | 614.00 | 638.64 | 614.00 | 620.00 | 574.55 | 12,414 |
| 2024-10-22 | 620.00 | 630.88 | 610.00 | 620.00 | 574.55 | 236,653 |
| 2024-10-21 | 632.00 | 632.00 | 610.00 | 616.00 | 570.84 | 20,511 |
| 2024-10-18 | 616.00 | 626.88 | 610.00 | 610.00 | 565.28 | 27,692 |
| 2024-10-17 | 618.00 | 625.24 | 615.00 | 618.00 | 572.70 | 13,504 |
| 2024-10-16 | 610.00 | 630.00 | 610.00 | 614.00 | 568.99 | 14,839 |
| 2024-10-15 | 610.00 | 628.00 | 608.00 | 608.00 | 563.43 | 14,356 |
| 2024-10-14 | 628.00 | 630.00 | 612.00 | 614.00 | 568.99 | 9,347 |
| 2024-10-11 | 614.00 | 626.80 | 606.00 | 614.00 | 568.99 | 17,600 |
| 2024-10-10 | 610.00 | 630.00 | 610.00 | 610.00 | 565.28 | 15,366 |
| 2024-10-09 | 620.00 | 632.00 | 620.00 | 620.00 | 574.55 | 8,821 |
| 2024-10-08 | 610.00 | 631.04 | 610.00 | 620.00 | 574.55 | 15,846 |
| 2024-10-07 | 634.00 | 634.00 | 606.00 | 622.00 | 576.40 | 13,292 |
| 2024-10-04 | 626.00 | 628.80 | 606.00 | 622.00 | 576.40 | 88,710 |
| 2024-10-03 | 596.00 | 628.00 | 594.00 | 620.00 | 574.55 | 25,520 |
| 2024-10-02 | 610.00 | 620.00 | 594.00 | 610.00 | 565.28 | 19,591 |
| 2024-10-01 | 620.00 | 631.00 | 620.00 | 620.00 | 574.55 | 20,536 |
| 2024-09-30 | 622.00 | 633.00 | 616.00 | 620.00 | 574.55 | 116,905 |
| 2024-09-27 | 630.00 | 635.30 | 620.00 | 620.00 | 574.55 | 27,101 |
| 2024-09-26 | 642.00 | 642.00 | 623.00 | 630.00 | 583.82 | 14,925 |
| 2024-09-25 | 632.00 | 640.00 | 624.40 | 640.00 | 593.08 | 15,914 |
| 2024-09-24 | 624.00 | 644.00 | 622.00 | 644.00 | 596.79 | 208,453 |
| 2024-09-23 | 626.00 | 639.00 | 617.20 | 620.00 | 574.55 | 24,199 |
| 2024-09-20 | 624.00 | 640.00 | 623.96 | 630.00 | 583.82 | 6,344 |
| 2024-09-19 | 640.00 | 640.00 | 623.80 | 640.00 | 593.08 | 11,349 |
| 2024-09-18 | 638.00 | 638.00 | 626.10 | 628.00 | 581.96 | 221 |
| 2024-09-17 | 632.00 | 636.80 | 629.00 | 632.00 | 585.67 | 19,071 |
| 2024-09-16 | 630.00 | 638.20 | 626.80 | 630.00 | 583.82 | 213,902 |
| 2024-09-13 | 656.00 | 656.00 | 630.00 | 636.00 | 589.38 | 4,494 |
| 2024-09-12 | 636.00 | 644.00 | 628.00 | 636.00 | 589.38 | 15,225 |
| 2024-09-11 | 642.00 | 643.68 | 624.80 | 632.00 | 585.67 | 9,432 |
| 2024-09-10 | 652.00 | 652.00 | 626.00 | 632.00 | 585.67 | 21,827 |
| 2024-09-09 | 642.00 | 649.60 | 636.00 | 636.00 | 589.38 | 13,385 |
| 2024-09-06 | 640.00 | 650.00 | 640.00 | 640.00 | 593.08 | 21,901 |
| 2024-09-05 | 642.00 | 649.12 | 630.00 | 630.00 | 583.82 | 18,634 |
| 2024-09-04 | 646.00 | 654.64 | 634.00 | 634.00 | 587.52 | 23,325 |
| 2024-09-03 | 650.00 | 654.46 | 643.40 | 651.00 | 603.28 | 34,333 |
| 2024-09-02 | 650.00 | 655.76 | 639.70 | 652.00 | 604.21 | 72,876 |
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.