Australia markets close in 52 minutes

Young & Co.'s Brewery, P.L.C. (YNGA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
996.00-4.00 (-0.40%)
At close: 04:37PM BST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024990.001,003.35990.00996.00996.0030,323
16 July 20241,005.001,010.00986.001,000.001,000.0076,220
15 July 20241,010.001,018.50991.491,000.001,000.0059,005
12 July 2024978.001,015.00974.00998.00998.0092,576
11 July 2024980.00998.00952.00984.00984.0019,844
10 July 2024990.00990.00966.00970.00970.0036,691
09 July 2024980.00988.00970.00976.00976.0096,717
08 July 2024980.00986.00950.00986.00986.0087,113
05 July 2024958.00972.00952.00964.00964.0028,031
04 July 2024960.00970.00944.00956.00956.0049,643
04 July 202410.88 Dividend
03 July 2024960.00966.00946.00966.00955.12106,915
02 July 2024962.00979.56944.00946.00935.3546,185
01 July 2024970.00992.00960.00964.00953.1496,668
28 June 2024962.00984.00958.00980.00968.9628,782
27 June 2024960.00984.00960.00980.00968.9635,636
26 June 2024970.00978.00946.00952.00941.2857,903
25 June 2024980.00996.00958.00978.00966.9867,362
24 June 2024958.00980.00956.00958.00947.2153,038
21 June 2024962.00978.00958.00960.00949.1926,727
20 June 2024964.00978.00956.00958.00947.2152,472
19 June 2024972.00987.52962.50966.00955.12163,541
18 June 2024970.00990.00961.50988.00976.87107,122
17 June 2024978.00980.00959.44966.00955.1225,435
14 June 2024958.00974.00956.00960.00949.1918,456
13 June 2024950.00974.00927.10972.00961.05206,882
12 June 2024960.00965.60944.00950.00939.3078,412
11 June 2024958.00978.40952.77960.00949.1991,327
10 June 2024972.00984.83960.00966.00955.1269,435
07 June 2024972.00984.50968.00976.00965.0123,662
06 June 2024972.00988.00968.00982.00970.9424,311
05 June 2024984.00991.70977.64980.00968.9635,780
04 June 2024990.001,005.00982.00990.00978.8564,637
03 June 2024982.001,000.00980.02990.00978.8544,291
31 May 2024948.001,010.00934.001,010.00998.62152,107
30 May 2024964.00964.00932.00946.00935.3525,587
29 May 2024958.00980.00946.00954.00943.2618,729
28 May 2024982.00990.00952.00956.00945.2371,861
24 May 2024980.001,015.00980.00988.00976.8743,291
23 May 20241,000.001,015.00980.00986.00974.8976,544
22 May 20241,030.001,045.00992.001,015.001,003.57203,607
21 May 20241,025.001,050.001,025.001,050.001,038.1713,545
20 May 20241,030.001,055.001,010.001,045.001,033.23123,518
17 May 20241,025.001,045.001,015.001,030.001,018.4049,028
16 May 20241,025.001,055.001,005.001,040.001,028.2925,894
15 May 20241,005.001,030.001,000.001,000.00988.7431,193
14 May 2024978.001,015.00977.781,015.001,003.57248,424
13 May 2024970.00990.00966.00982.00970.9428,963
10 May 2024934.00972.00932.00972.00961.0553,944
09 May 2024948.00976.80940.00958.00947.2131,884
08 May 2024952.00982.00952.00964.00953.1459,934
07 May 2024970.00980.40946.00950.00939.3032,533
03 May 2024958.00988.00940.00972.00961.0541,142
02 May 2024996.00996.00944.00962.00951.1730,974
01 May 2024994.00994.00960.00968.00957.1044,691
30 Apr 2024980.00990.00970.00984.00972.9240,802
29 Apr 2024960.00982.45919.03976.00965.0147,761
26 Apr 20241,015.001,015.00956.00964.00953.1448,309
25 Apr 2024980.001,020.00974.00996.00984.7827,774
24 Apr 2024988.001,013.93974.00982.00970.9432,211
23 Apr 20241,015.001,030.00984.00992.00980.8351,869
22 Apr 2024954.001,025.00954.001,025.001,013.4683,868
19 Apr 2024962.00982.16955.80970.00959.0727,565
18 Apr 2024964.00994.90962.00984.00972.9231,262
17 Apr 2024966.00990.00964.00976.00965.0125,135
16 Apr 2024960.00988.00952.00980.00968.9666,583
15 Apr 2024960.00990.00960.00974.00963.0321,153
12 Apr 2024978.00980.00958.00970.00959.0721,319
11 Apr 2024972.00988.00958.00958.00947.2119,341
10 Apr 2024980.00986.00960.00986.00974.8929,872
09 Apr 2024970.00984.00950.00984.00972.9235,628
08 Apr 2024950.00970.00943.44958.00947.2128,677
05 Apr 2024944.00968.00944.00956.00945.2336,104
04 Apr 2024958.00968.00936.00946.00935.35115,999
03 Apr 2024958.00975.00956.00962.00951.1744,782
02 Apr 2024980.00988.00955.28964.00953.1435,887
28 Mar 2024996.00998.00952.75978.00966.98197,857
27 Mar 2024966.00986.00956.00986.00974.8947,857
26 Mar 2024970.00980.75962.00974.00963.0328,062
25 Mar 2024996.00996.00964.00974.00963.0343,634
22 Mar 2024962.00992.00959.12968.00957.1029,125
21 Mar 20241,000.001,000.00954.00960.00949.19161,078
20 Mar 2024984.00992.00962.00966.00955.1250,240
19 Mar 20241,025.001,025.00962.00984.00972.9281,461
18 Mar 2024980.001,025.00980.00988.00976.8785,646
15 Mar 20241,005.001,005.00984.00998.00986.7653,899
14 Mar 2024988.001,006.60988.00994.00982.8064,646
13 Mar 20241,000.001,020.00994.001,005.00993.6888,597
12 Mar 2024980.001,010.00980.001,000.00988.7432,409
11 Mar 20241,000.001,005.56984.00984.00972.9221,301
08 Mar 20241,005.001,027.95984.00990.00978.8523,193
07 Mar 20241,015.001,050.001,000.001,000.00988.7431,859
06 Mar 20241,010.001,032.001,010.001,020.001,008.5130,430
05 Mar 20241,035.001,045.001,000.001,020.001,008.5151,858
04 Mar 20241,040.001,055.001,015.001,015.001,003.5726,526
01 Mar 2024990.001,055.00982.001,055.001,043.12182,472
29 Feb 2024992.00995.80972.00988.00976.8759,747
28 Feb 2024984.001,000.00980.00990.00978.8545,101
27 Feb 20241,010.001,010.00991.50994.00982.8051,936
26 Feb 20241,030.001,040.00986.00986.00974.8970,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...