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 |
| 2026-09-18 | 700.00 | 712.00 | 690.00 | 712.00 | 712.00 | 14,392 |
| 2026-09-17 | 680.00 | 700.00 | 675.26 | 700.00 | 700.00 | 52,968 |
| 2026-09-16 | 664.00 | 700.00 | 662.00 | 686.00 | 686.00 | 63,313 |
| 2026-09-15 | 666.00 | 677.47 | 660.00 | 664.00 | 664.00 | 17,646 |
| 2026-09-14 | 668.00 | 698.00 | 662.00 | 663.00 | 663.00 | 16,214 |
| 2026-09-11 | 684.00 | 684.00 | 668.00 | 676.00 | 676.00 | 8,670 |
| 2026-09-10 | 682.00 | 689.58 | 668.00 | 668.00 | 668.00 | 3,987 |
| 2026-09-09 | 678.00 | 704.00 | 662.00 | 680.00 | 680.00 | 15,201 |
| 2026-09-08 | 674.00 | 682.00 | 652.00 | 682.00 | 682.00 | 32,395 |
| 2026-09-07 | 690.00 | 708.04 | 678.00 | 678.00 | 678.00 | 10,520 |
| 2026-09-04 | 706.00 | 722.00 | 692.00 | 692.00 | 692.00 | 10,029 |
| 2026-09-03 | 698.00 | 708.00 | 694.00 | 694.00 | 694.00 | 5,896 |
| 2026-09-02 | 714.00 | 729.00 | 694.00 | 694.00 | 694.00 | 14,503 |
| 2026-09-01 | 712.00 | 746.00 | 710.07 | 714.00 | 714.00 | 11,799 |
| 2026-08-28 | 730.00 | 742.60 | 714.00 | 714.00 | 714.00 | 24,928 |
| 2026-08-27 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | 15,001 |
| 2026-08-26 | 750.00 | 754.00 | 740.00 | 745.00 | 745.00 | 18,671 |
| 2026-08-25 | 732.00 | 750.00 | 725.80 | 750.00 | 750.00 | 8,333 |
| 2026-08-24 | 750.00 | 750.00 | 735.00 | 748.00 | 748.00 | 3,614 |
| 2026-08-21 | 726.00 | 750.00 | 726.00 | 750.00 | 750.00 | 6,192 |
| 2026-08-20 | 732.00 | 748.00 | 732.00 | 748.00 | 748.00 | 4,477 |
| 2026-08-19 | 750.00 | 750.00 | 729.00 | 750.00 | 750.00 | 8,710 |
| 2026-08-18 | 732.00 | 754.00 | 730.00 | 730.00 | 730.00 | 7,604 |
| 2026-08-17 | 752.00 | 754.00 | 730.00 | 730.00 | 730.00 | 24,173 |
| 2026-08-14 | 746.00 | 756.00 | 733.56 | 756.00 | 756.00 | 11,877 |
| 2026-08-13 | 730.00 | 746.00 | 726.00 | 746.00 | 746.00 | 10,320 |
| 2026-08-12 | 724.00 | 740.00 | 720.00 | 730.00 | 730.00 | 63,307 |
| 2026-08-11 | 746.00 | 756.00 | 712.00 | 730.00 | 730.00 | 44,143 |
| 2026-08-10 | 736.00 | 742.00 | 714.00 | 726.00 | 726.00 | 37,125 |
| 2026-08-07 | 722.00 | 746.00 | 714.00 | 730.00 | 730.00 | 31,839 |
| 2026-08-06 | 724.00 | 750.00 | 710.00 | 720.00 | 720.00 | 9,159 |
| 2026-08-05 | 730.00 | 733.00 | 721.08 | 730.00 | 730.00 | 9,797 |
| 2026-08-04 | 730.00 | 731.60 | 710.00 | 718.00 | 718.00 | 21,831 |
| 2026-08-03 | 718.00 | 733.40 | 708.00 | 708.00 | 708.00 | 8,071 |
| 2026-07-31 | 700.00 | 748.00 | 700.00 | 748.00 | 748.00 | 7,140 |
| 2026-07-30 | 744.00 | 748.00 | 714.00 | 714.00 | 714.00 | 2,654 |
| 2026-07-29 | 712.00 | 736.00 | 700.00 | 726.00 | 726.00 | 7,921 |
| 2026-07-28 | 728.00 | 736.00 | 704.00 | 704.00 | 704.00 | 23,680 |
| 2026-07-27 | 732.00 | 732.00 | 710.00 | 720.00 | 720.00 | 7,414 |
Page 1 of 22 · 1,265 trading daysOlder →
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.