Young & Co’S Brewery A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 850.00 | 875.00 | 844.55 | 859.00 | 831.47 | 28,469 |
| 2025-08-15 | 856.00 | 865.79 | 846.00 | 848.00 | 820.83 | 64,233 |
| 2025-08-14 | 866.00 | 873.00 | 858.00 | 864.00 | 836.31 | 17,544 |
| 2025-08-13 | 853.00 | 870.00 | 847.00 | 861.00 | 833.41 | 279,138 |
| 2025-08-12 | 863.00 | 876.00 | 852.00 | 852.00 | 824.70 | 28,695 |
| 2025-08-11 | 856.00 | 876.00 | 855.00 | 867.00 | 839.22 | 28,590 |
| 2025-08-08 | 863.00 | 868.00 | 856.00 | 858.00 | 830.50 | 16,930 |
| 2025-08-07 | 867.00 | 883.00 | 863.00 | 867.00 | 839.22 | 11,696 |
| 2025-08-06 | 881.00 | 890.00 | 864.00 | 865.00 | 837.28 | 55,369 |
| 2025-08-05 | 889.00 | 894.00 | 872.00 | 874.00 | 845.99 | 26,069 |
| 2025-08-04 | 893.00 | 926.41 | 882.00 | 888.00 | 859.54 | 24,394 |
| 2025-08-01 | 905.00 | 922.58 | 890.00 | 890.00 | 861.48 | 22,039 |
| 2025-07-31 | 915.00 | 952.00 | 903.00 | 903.00 | 874.06 | 35,162 |
| 2025-07-30 | 916.00 | 925.00 | 913.00 | 914.00 | 884.71 | 23,275 |
| 2025-07-29 | 923.00 | 954.00 | 920.00 | 922.00 | 892.45 | 58,678 |
| 2025-07-28 | 938.00 | 954.00 | 927.00 | 928.00 | 898.26 | 36,267 |
| 2025-07-25 | 932.00 | 949.00 | 920.50 | 928.00 | 898.26 | 29,477 |
| 2025-07-24 | 926.00 | 945.00 | 916.00 | 930.00 | 900.20 | 44,310 |
| 2025-07-23 | 930.00 | 949.00 | 924.20 | 932.00 | 902.13 | 23,951 |
| 2025-07-22 | 928.00 | 949.00 | 916.00 | 938.00 | 907.94 | 29,829 |
| 2025-07-21 | 925.00 | 949.00 | 923.50 | 930.00 | 900.20 | 24,045 |
| 2025-07-18 | 923.00 | 941.00 | 916.00 | 927.00 | 897.29 | 24,133 |
| 2025-07-17 | 928.00 | 936.00 | 916.00 | 930.00 | 900.20 | 24,798 |
| 2025-07-16 | 924.00 | 937.00 | 916.00 | 924.00 | 894.39 | 28,026 |
| 2025-07-15 | 940.00 | 942.00 | 916.00 | 923.00 | 893.42 | 25,737 |
| 2025-07-14 | 942.00 | 946.00 | 920.00 | 930.00 | 900.20 | 19,620 |
| 2025-07-11 | 934.00 | 965.00 | 925.00 | 930.00 | 900.20 | 32,271 |
| 2025-07-10 | 936.00 | 970.00 | 929.00 | 944.00 | 913.75 | 27,130 |
| 2025-07-09 | 954.00 | 969.00 | 950.00 | 960.00 | 929.24 | 24,598 |
| 2025-07-08 | 944.00 | 964.00 | 937.00 | 955.00 | 924.40 | 34,027 |
| 2025-07-07 | 939.00 | 964.00 | 939.00 | 947.00 | 916.65 | 107,242 |
| 2025-07-04 | 946.00 | 964.00 | 945.00 | 946.00 | 915.68 | 8,741 |
| 2025-07-03 | 964.00 | 964.00 | 942.00 | 952.00 | 921.49 | 24,736 |
| 2025-07-02 | 951.00 | 963.00 | 936.00 | 945.00 | 914.72 | 91,568 |
| 2025-07-01 | 951.00 | 964.00 | 937.00 | 951.00 | 920.52 | 45,294 |
| 2025-06-30 | 960.00 | 964.00 | 937.51 | 960.00 | 929.24 | 21,900 |
| 2025-06-27 | 948.00 | 959.00 | 941.60 | 959.00 | 928.27 | 10,934 |
| 2025-06-26 | 938.00 | 960.00 | 934.00 | 947.00 | 916.65 | 157,104 |
| 2025-06-25 | 962.00 | 973.11 | 936.00 | 936.00 | 906.01 | 41,447 |
| 2025-06-24 | 969.00 | 986.00 | 959.00 | 960.00 | 929.24 | 65,460 |
| 2025-06-23 | 970.00 | 980.00 | 956.70 | 963.00 | 932.14 | 16,070 |
| 2025-06-20 | 972.00 | 987.00 | 961.00 | 973.00 | 941.82 | 33,445 |
| 2025-06-19 | 977.00 | 988.00 | 961.00 | 971.00 | 939.88 | 21,061 |
| 2025-06-18 | 974.00 | 982.00 | 967.64 | 972.00 | 940.85 | 44,334 |
| 2025-06-17 | 973.00 | 986.00 | 964.00 | 975.00 | 943.76 | 33,960 |
| 2025-06-16 | 970.00 | 988.00 | 961.00 | 973.00 | 941.82 | 13,906 |
| 2025-06-13 | 966.00 | 979.00 | 951.00 | 972.00 | 940.85 | 93,442 |
| 2025-06-12 | 950.00 | 977.00 | 948.00 | 967.00 | 936.01 | 57,825 |
| 2025-06-11 | 966.00 | 989.00 | 958.00 | 958.00 | 916.14 | 55,802 |
| 2025-06-10 | 994.00 | 995.00 | 956.00 | 964.00 | 921.88 | 35,145 |
| 2025-06-09 | 980.00 | 996.00 | 961.00 | 987.00 | 943.87 | 24,067 |
| 2025-06-06 | 993.00 | 994.00 | 970.00 | 992.00 | 948.65 | 27,303 |
| 2025-06-05 | 974.00 | 995.00 | 964.00 | 969.00 | 926.66 | 30,638 |
| 2025-06-04 | 962.00 | 996.00 | 960.00 | 986.00 | 942.92 | 70,725 |
| 2025-06-03 | 988.00 | 995.00 | 974.00 | 980.00 | 937.18 | 84,746 |
| 2025-06-02 | 964.00 | 995.00 | 960.25 | 987.00 | 943.87 | 62,204 |
| 2025-05-30 | 964.00 | 977.00 | 959.00 | 972.00 | 929.53 | 69,423 |
| 2025-05-29 | 964.00 | 977.00 | 946.00 | 973.00 | 930.48 | 21,115 |
| 2025-05-28 | 919.00 | 964.00 | 919.00 | 958.00 | 916.14 | 48,810 |
| 2025-05-27 | 928.00 | 964.00 | 927.00 | 947.00 | 905.62 | 30,113 |
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.