Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 830.00 | 850.00 | 821.00 | 848.00 | 834.27 | 340,735 |
| 2026-02-05 | 841.00 | 858.00 | 823.00 | 836.00 | 822.47 | 44,067 |
| 2026-02-04 | 842.00 | 855.00 | 837.00 | 839.00 | 825.42 | 36,516 |
| 2026-02-03 | 854.00 | 854.00 | 837.00 | 840.00 | 826.40 | 47,274 |
| 2026-02-02 | 870.00 | 870.00 | 834.00 | 852.00 | 838.21 | 179,410 |
| 2026-01-30 | 845.00 | 872.00 | 824.00 | 833.00 | 819.52 | 77,328 |
| 2026-01-29 | 859.00 | 859.00 | 845.00 | 845.00 | 831.32 | 113,490 |
| 2026-01-28 | 857.00 | 857.00 | 840.00 | 848.00 | 834.27 | 47,515 |
| 2026-01-27 | 841.00 | 866.00 | 840.00 | 850.00 | 836.24 | 89,065 |
| 2026-01-26 | 868.00 | 872.00 | 852.00 | 852.00 | 838.21 | 35,456 |
| 2026-01-23 | 876.00 | 880.00 | 856.00 | 865.00 | 851.00 | 71,942 |
| 2026-01-22 | 796.00 | 889.00 | 750.00 | 872.00 | 857.89 | 7,995,262 |
| 2026-01-21 | 818.00 | 829.00 | 810.30 | 812.00 | 798.86 | 89,227 |
| 2026-01-20 | 816.00 | 830.00 | 801.00 | 817.00 | 803.78 | 76,992 |
| 2026-01-19 | 818.00 | 829.00 | 801.00 | 817.00 | 803.78 | 75,152 |
| 2026-01-16 | 810.00 | 828.00 | 807.00 | 828.00 | 814.60 | 58,855 |
| 2026-01-15 | 810.00 | 821.00 | 804.00 | 810.00 | 796.89 | 34,022 |
| 2026-01-14 | 820.00 | 822.00 | 802.00 | 806.00 | 792.95 | 49,068 |
| 2026-01-13 | 796.00 | 809.00 | 795.91 | 806.00 | 792.95 | 65,724 |
| 2026-01-12 | 785.00 | 810.00 | 785.00 | 801.00 | 788.04 | 68,174 |
| 2026-01-09 | 792.00 | 796.00 | 776.00 | 790.00 | 777.21 | 80,472 |
| 2026-01-08 | 767.00 | 792.00 | 761.00 | 786.00 | 773.28 | 63,872 |
| 2026-01-07 | 762.00 | 787.00 | 747.20 | 769.00 | 756.55 | 45,548 |
| 2026-01-06 | 757.00 | 780.00 | 744.00 | 760.00 | 747.70 | 63,868 |
| 2026-01-05 | 751.00 | 751.00 | 735.00 | 741.00 | 729.01 | 60,644 |
| 2026-01-02 | 734.00 | 748.00 | 731.00 | 748.00 | 735.89 | 13,752 |
| 2025-12-31 | 741.00 | 750.00 | 732.00 | 740.00 | 728.02 | 19,216 |
| 2025-12-30 | 744.00 | 750.00 | 739.00 | 749.00 | 736.88 | 25,156 |
| 2025-12-29 | 736.00 | 750.00 | 730.00 | 746.00 | 733.93 | 23,233 |
| 2025-12-24 | 738.00 | 748.00 | 738.00 | 740.00 | 728.02 | 11,081 |
| 2025-12-23 | 736.00 | 750.00 | 736.00 | 743.00 | 730.97 | 41,229 |
| 2025-12-22 | 749.00 | 751.00 | 740.40 | 746.00 | 733.93 | 48,648 |
| 2025-12-19 | 730.00 | 750.00 | 730.00 | 746.00 | 733.93 | 42,554 |
| 2025-12-18 | 740.00 | 746.03 | 737.00 | 744.00 | 731.96 | 51,910 |
| 2025-12-17 | 720.00 | 744.00 | 716.40 | 742.00 | 729.99 | 132,823 |
| 2025-12-16 | 717.00 | 719.54 | 710.00 | 714.00 | 702.44 | 38,804 |
| 2025-12-15 | 718.00 | 724.09 | 710.00 | 722.00 | 710.31 | 47,161 |
| 2025-12-12 | 723.00 | 730.00 | 705.00 | 721.00 | 709.33 | 47,553 |
| 2025-12-11 | 735.00 | 749.00 | 718.94 | 720.00 | 708.35 | 25,541 |
| 2025-12-10 | 723.00 | 733.00 | 715.00 | 719.00 | 707.36 | 40,156 |
| 2025-12-09 | 737.00 | 747.08 | 724.21 | 725.00 | 713.27 | 35,861 |
| 2025-12-08 | 738.00 | 759.00 | 736.00 | 737.00 | 725.07 | 50,598 |
| 2025-12-05 | 738.00 | 749.00 | 735.48 | 738.00 | 726.06 | 33,358 |
| 2025-12-04 | 740.00 | 749.00 | 733.00 | 740.00 | 728.02 | 133,810 |
| 2025-12-03 | 742.00 | 744.00 | 733.00 | 741.00 | 729.01 | 68,952 |
| 2025-12-02 | 745.00 | 747.00 | 730.00 | 739.00 | 727.04 | 38,942 |
| 2025-12-01 | 740.00 | 759.00 | 735.50 | 740.00 | 728.02 | 66,553 |
| 2025-11-28 | 737.00 | 759.00 | 735.74 | 747.00 | 734.91 | 120,043 |
| 2025-11-27 | 742.00 | 759.00 | 737.00 | 740.00 | 728.02 | 96,303 |
| 2025-11-26 | 747.00 | 751.00 | 731.00 | 745.00 | 732.94 | 68,616 |
| 2025-11-25 | 740.00 | 764.00 | 732.00 | 748.00 | 735.89 | 42,041 |
| 2025-11-24 | 747.00 | 767.00 | 741.00 | 747.00 | 734.91 | 78,625 |
| 2025-11-21 | 750.00 | 754.00 | 744.00 | 754.00 | 741.80 | 66,137 |
| 2025-11-20 | 749.00 | 763.58 | 744.14 | 754.00 | 741.80 | 60,932 |
| 2025-11-19 | 763.00 | 773.00 | 754.00 | 758.00 | 733.71 | 65,370 |
| 2025-11-18 | 767.00 | 793.00 | 762.00 | 762.00 | 737.58 | 72,452 |
| 2025-11-17 | 778.00 | 778.00 | 762.00 | 776.00 | 751.13 | 91,742 |
| 2025-11-14 | 768.00 | 785.00 | 758.60 | 763.00 | 738.55 | 79,857 |
| 2025-11-13 | 788.00 | 793.00 | 769.00 | 770.00 | 745.32 | 77,947 |
| 2025-11-12 | 777.00 | 789.00 | 754.00 | 786.00 | 760.81 | 56,596 |
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 |
| 2021-11-17 | 6.3701 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.