Young & Co.'s Brewery P.L.C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 758.00 | 768.00 | 749.16 | 768.00 | 768.00 | 8,285 |
| 2026-10-16 | 734.00 | 756.04 | 714.00 | 746.00 | 746.00 | 50,077 |
| 2026-10-15 | 716.00 | 738.00 | 700.00 | 718.00 | 718.00 | 10,243 |
| 2026-10-14 | 714.00 | 730.00 | 714.00 | 726.00 | 726.00 | 21,143 |
| 2026-10-13 | 710.00 | 724.00 | 704.00 | 714.00 | 714.00 | 24,984 |
| 2026-10-12 | 714.00 | 730.00 | 698.00 | 710.00 | 710.00 | 13,992 |
| 2026-10-09 | 708.00 | 728.00 | 700.00 | 706.00 | 706.00 | 6,169 |
| 2026-10-08 | 690.00 | 724.00 | 690.00 | 706.00 | 706.00 | 7,739 |
| 2026-10-07 | 710.00 | 736.00 | 698.00 | 698.00 | 698.00 | 17,750 |
| 2026-10-06 | 720.00 | 723.06 | 699.36 | 706.00 | 706.00 | 14,972 |
| 2026-10-05 | 722.00 | 736.00 | 714.00 | 718.00 | 718.00 | 104,648 |
| 2026-10-02 | 718.00 | 730.00 | 710.00 | 710.00 | 710.00 | 30,034 |
| 2026-10-01 | 710.00 | 718.00 | 700.08 | 710.00 | 710.00 | 14,819 |
| 2026-09-30 | 700.00 | 710.00 | 685.00 | 708.00 | 708.00 | 156,509 |
| 2026-09-29 | 680.00 | 701.78 | 672.00 | 678.00 | 678.00 | 28,007 |
| 2026-09-28 | 704.00 | 704.00 | 676.00 | 680.00 | 680.00 | 20,090 |
| 2026-09-25 | 702.00 | 704.73 | 682.00 | 684.00 | 684.00 | 17,930 |
| 2026-09-24 | 702.00 | 703.96 | 686.00 | 698.00 | 698.00 | 29,190 |
| 2026-09-23 | 694.00 | 720.00 | 694.00 | 694.00 | 694.00 | 42,433 |
| 2026-09-22 | 696.00 | 708.00 | 687.44 | 708.00 | 708.00 | 19,467 |
| 2026-09-21 | 688.00 | 710.00 | 688.00 | 690.00 | 690.00 | 7,400 |
Page 1 of 1 · 21 trading days
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.