Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:52AM BST. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 946.00 | 946.00 | 935.80 | 938.00 | 938.00 | 2,311 |
| 09 Sept 2024 | 930.00 | 954.00 | 926.00 | 936.00 | 936.00 | 34,093 |
| 06 Sept 2024 | 942.00 | 948.00 | 928.00 | 928.00 | 928.00 | 36,942 |
| 05 Sept 2024 | 936.00 | 950.00 | 932.00 | 948.00 | 948.00 | 34,496 |
| 04 Sept 2024 | 928.00 | 950.00 | 928.00 | 950.00 | 950.00 | 26,852 |
| 03 Sept 2024 | 944.00 | 948.00 | 928.00 | 942.00 | 942.00 | 47,561 |
| 02 Sept 2024 | 942.00 | 972.00 | 932.00 | 942.00 | 942.00 | 15,631 |
| 30 Aug 2024 | 946.00 | 970.00 | 940.00 | 942.00 | 942.00 | 51,271 |
| 29 Aug 2024 | 958.00 | 963.00 | 942.00 | 948.00 | 948.00 | 29,059 |
| 28 Aug 2024 | 958.00 | 972.00 | 952.00 | 956.00 | 956.00 | 38,197 |
| 27 Aug 2024 | 968.00 | 972.00 | 954.00 | 962.00 | 962.00 | 56,443 |
| 23 Aug 2024 | 960.00 | 982.00 | 954.00 | 964.00 | 964.00 | 32,735 |
| 22 Aug 2024 | 980.00 | 980.00 | 952.00 | 960.00 | 960.00 | 13,742 |
| 21 Aug 2024 | 972.00 | 972.00 | 958.00 | 968.00 | 968.00 | 29,990 |
| 20 Aug 2024 | 968.00 | 982.00 | 964.00 | 972.00 | 972.00 | 17,343 |
| 19 Aug 2024 | 960.00 | 970.00 | 958.00 | 970.00 | 970.00 | 19,744 |
| 16 Aug 2024 | 976.00 | 978.00 | 960.00 | 960.00 | 960.00 | 11,693 |
| 15 Aug 2024 | 978.00 | 985.00 | 966.00 | 966.00 | 966.00 | 27,066 |
| 14 Aug 2024 | 976.00 | 992.00 | 968.00 | 974.00 | 974.00 | 33,440 |
| 13 Aug 2024 | 990.00 | 992.31 | 972.00 | 972.00 | 972.00 | 34,326 |
| 12 Aug 2024 | 984.00 | 998.00 | 981.00 | 988.00 | 988.00 | 24,285 |
| 09 Aug 2024 | 990.00 | 998.00 | 980.00 | 990.00 | 990.00 | 12,284 |
| 08 Aug 2024 | 974.00 | 994.00 | 970.00 | 984.00 | 984.00 | 10,630 |
| 07 Aug 2024 | 980.00 | 991.20 | 970.00 | 972.00 | 972.00 | 20,444 |
| 06 Aug 2024 | 984.00 | 987.20 | 972.00 | 974.00 | 974.00 | 119,104 |
| 05 Aug 2024 | 990.00 | 1,010.00 | 976.00 | 978.00 | 978.00 | 53,077 |
| 02 Aug 2024 | 1,010.00 | 1,025.00 | 993.36 | 1,010.00 | 1,010.00 | 24,818 |
| 01 Aug 2024 | 1,015.00 | 1,038.00 | 1,000.00 | 1,015.00 | 1,015.00 | 54,369 |
| 31 July 2024 | 1,005.00 | 1,014.00 | 990.00 | 998.00 | 998.00 | 33,966 |
| 30 July 2024 | 1,005.00 | 1,005.00 | 988.00 | 990.00 | 990.00 | 40,995 |
| 29 July 2024 | 1,000.00 | 1,005.00 | 986.00 | 994.00 | 994.00 | 17,794 |
| 26 July 2024 | 992.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 17,175 |
| 25 July 2024 | 998.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 66,792 |
| 24 July 2024 | 988.00 | 990.00 | 966.00 | 982.00 | 982.00 | 34,493 |
| 23 July 2024 | 986.00 | 995.20 | 964.00 | 976.00 | 976.00 | 40,822 |
| 22 July 2024 | 996.00 | 996.00 | 980.00 | 984.00 | 984.00 | 26,039 |
| 19 July 2024 | 992.00 | 1,004.00 | 980.00 | 988.00 | 988.00 | 80,022 |
| 18 July 2024 | 994.00 | 1,015.00 | 988.00 | 1,000.00 | 1,000.00 | 44,310 |
| 17 July 2024 | 990.00 | 1,003.35 | 990.00 | 996.00 | 996.00 | 30,323 |
| 16 July 2024 | 1,005.00 | 1,010.00 | 986.00 | 1,000.00 | 1,000.00 | 76,220 |
| 15 July 2024 | 1,010.00 | 1,018.50 | 991.49 | 1,000.00 | 1,000.00 | 59,005 |
| 12 July 2024 | 978.00 | 1,015.00 | 974.00 | 998.00 | 998.00 | 92,576 |
| 11 July 2024 | 980.00 | 998.00 | 952.00 | 984.00 | 984.00 | 19,844 |
| 10 July 2024 | 990.00 | 990.00 | 966.00 | 970.00 | 970.00 | 36,691 |
| 09 July 2024 | 980.00 | 988.00 | 970.00 | 976.00 | 976.00 | 96,717 |
| 08 July 2024 | 980.00 | 986.00 | 950.00 | 986.00 | 986.00 | 87,113 |
| 05 July 2024 | 958.00 | 972.00 | 952.00 | 964.00 | 964.00 | 28,031 |
| 04 July 2024 | 960.00 | 970.00 | 944.00 | 956.00 | 956.00 | 49,643 |
| 04 July 2024 | 10.88 Dividend | |||||
| 03 July 2024 | 960.00 | 966.00 | 946.00 | 966.00 | 955.12 | 106,915 |
| 02 July 2024 | 962.00 | 979.56 | 944.00 | 946.00 | 935.35 | 46,185 |
| 01 July 2024 | 970.00 | 992.00 | 960.00 | 964.00 | 953.14 | 96,668 |
| 28 June 2024 | 962.00 | 984.00 | 958.00 | 980.00 | 968.96 | 28,782 |
| 27 June 2024 | 960.00 | 984.00 | 960.00 | 980.00 | 968.96 | 35,636 |
| 26 June 2024 | 970.00 | 978.00 | 946.00 | 952.00 | 941.28 | 57,903 |
| 25 June 2024 | 980.00 | 996.00 | 958.00 | 978.00 | 966.98 | 67,362 |
| 24 June 2024 | 958.00 | 980.00 | 956.00 | 958.00 | 947.21 | 53,038 |
| 21 June 2024 | 962.00 | 978.00 | 958.00 | 960.00 | 949.19 | 26,727 |
| 20 June 2024 | 964.00 | 978.00 | 956.00 | 958.00 | 947.21 | 52,472 |
| 19 June 2024 | 972.00 | 987.52 | 962.50 | 966.00 | 955.12 | 163,541 |
| 18 June 2024 | 970.00 | 990.00 | 961.50 | 988.00 | 976.87 | 107,122 |
| 17 June 2024 | 978.00 | 980.00 | 959.44 | 966.00 | 955.12 | 25,435 |
| 14 June 2024 | 958.00 | 974.00 | 956.00 | 960.00 | 949.19 | 18,456 |
| 13 June 2024 | 950.00 | 974.00 | 927.10 | 972.00 | 961.05 | 206,882 |
| 12 June 2024 | 960.00 | 965.60 | 944.00 | 950.00 | 939.30 | 78,412 |
| 11 June 2024 | 958.00 | 978.40 | 952.77 | 960.00 | 949.19 | 91,327 |
| 10 June 2024 | 972.00 | 984.83 | 960.00 | 966.00 | 955.12 | 69,435 |
| 07 June 2024 | 972.00 | 984.50 | 968.00 | 976.00 | 965.01 | 23,662 |
| 06 June 2024 | 972.00 | 988.00 | 968.00 | 982.00 | 970.94 | 24,311 |
| 05 June 2024 | 984.00 | 991.70 | 977.64 | 980.00 | 968.96 | 35,780 |
| 04 June 2024 | 990.00 | 1,005.00 | 982.00 | 990.00 | 978.85 | 64,637 |
| 03 June 2024 | 982.00 | 1,000.00 | 980.02 | 990.00 | 978.85 | 44,291 |
| 31 May 2024 | 948.00 | 1,010.00 | 934.00 | 1,010.00 | 998.62 | 152,107 |
| 30 May 2024 | 964.00 | 964.00 | 932.00 | 946.00 | 935.35 | 25,587 |
| 29 May 2024 | 958.00 | 980.00 | 946.00 | 954.00 | 943.26 | 18,729 |
| 28 May 2024 | 982.00 | 990.00 | 952.00 | 956.00 | 945.23 | 71,861 |
| 24 May 2024 | 980.00 | 1,015.00 | 980.00 | 988.00 | 976.87 | 43,291 |
| 23 May 2024 | 1,000.00 | 1,015.00 | 980.00 | 986.00 | 974.89 | 76,544 |
| 22 May 2024 | 1,030.00 | 1,045.00 | 992.00 | 1,015.00 | 1,003.57 | 203,607 |
| 21 May 2024 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,038.17 | 13,545 |
| 20 May 2024 | 1,030.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,033.23 | 123,518 |
| 17 May 2024 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,018.40 | 49,028 |
| 16 May 2024 | 1,025.00 | 1,055.00 | 1,005.00 | 1,040.00 | 1,028.29 | 25,894 |
| 15 May 2024 | 1,005.00 | 1,030.00 | 1,000.00 | 1,000.00 | 988.74 | 31,193 |
| 14 May 2024 | 978.00 | 1,015.00 | 977.78 | 1,015.00 | 1,003.57 | 248,424 |
| 13 May 2024 | 970.00 | 990.00 | 966.00 | 982.00 | 970.94 | 28,963 |
| 10 May 2024 | 934.00 | 972.00 | 932.00 | 972.00 | 961.05 | 53,944 |
| 09 May 2024 | 948.00 | 976.80 | 940.00 | 958.00 | 947.21 | 31,884 |
| 08 May 2024 | 952.00 | 982.00 | 952.00 | 964.00 | 953.14 | 59,934 |
| 07 May 2024 | 970.00 | 980.40 | 946.00 | 950.00 | 939.30 | 32,533 |
| 03 May 2024 | 958.00 | 988.00 | 940.00 | 972.00 | 961.05 | 41,142 |
| 02 May 2024 | 996.00 | 996.00 | 944.00 | 962.00 | 951.17 | 30,974 |
| 01 May 2024 | 994.00 | 994.00 | 960.00 | 968.00 | 957.10 | 44,691 |
| 30 Apr 2024 | 980.00 | 990.00 | 970.00 | 984.00 | 972.92 | 40,802 |
| 29 Apr 2024 | 960.00 | 982.45 | 919.03 | 976.00 | 965.01 | 47,761 |
| 26 Apr 2024 | 1,015.00 | 1,015.00 | 956.00 | 964.00 | 953.14 | 48,309 |
| 25 Apr 2024 | 980.00 | 1,020.00 | 974.00 | 996.00 | 984.78 | 27,774 |
| 24 Apr 2024 | 988.00 | 1,013.93 | 974.00 | 982.00 | 970.94 | 32,211 |
| 23 Apr 2024 | 1,015.00 | 1,030.00 | 984.00 | 992.00 | 980.83 | 51,869 |
| 22 Apr 2024 | 954.00 | 1,025.00 | 954.00 | 1,025.00 | 1,013.46 | 83,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.