Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,050.00-24.00 (-2.23%)
At close: 04:35PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231,036.041,068.001,030.001,050.001,050.0024,110
02 Feb 2023995.001,074.00995.001,074.001,074.0045,120
01 Feb 20231,020.001,034.001,000.001,014.001,014.0013,202
31 Jan 20231,070.001,093.00990.001,032.001,032.0029,937
30 Jan 20231,100.001,100.001,060.001,080.001,080.0011,265
27 Jan 20231,072.001,096.001,060.001,090.001,090.0011,854
26 Jan 20231,124.001,124.001,076.001,104.001,104.004,790
25 Jan 20231,072.001,128.001,070.001,070.001,070.0012,004
24 Jan 20231,094.001,100.001,070.001,082.001,082.0055,378
23 Jan 20231,100.001,126.001,092.001,100.001,100.0053,942
20 Jan 20231,120.001,172.831,110.001,116.001,116.0017,206
19 Jan 20231,220.001,220.001,140.001,140.001,140.0033,861
18 Jan 20231,172.001,192.961,162.001,170.001,170.008,911
17 Jan 20231,170.001,207.351,160.001,196.001,196.0031,845
16 Jan 20231,136.001,194.881,123.521,180.001,180.0034,285
13 Jan 20231,050.001,136.001,038.001,136.001,136.0042,973
12 Jan 2023996.001,050.00992.851,048.001,048.00130,701
11 Jan 20231,010.001,014.00980.00994.00994.0066,960
10 Jan 20231,030.001,030.001,000.001,024.001,024.0011,016
09 Jan 20231,010.001,030.00995.001,030.001,030.006,039
06 Jan 20231,018.001,048.001,006.001,010.001,010.0014,544
05 Jan 20231,020.001,048.001,015.001,028.001,028.0014,329
04 Jan 20231,024.001,046.001,024.001,030.001,030.0015,962
03 Jan 20231,050.001,058.001,012.881,050.001,050.004,535
30 Dec 20221,022.001,040.081,020.001,024.001,024.005,298
29 Dec 20221,030.001,058.001,020.001,024.001,024.004,934
28 Dec 20221,040.001,050.001,002.881,050.001,050.005,783
23 Dec 20221,042.001,042.001,002.001,040.001,040.002,236
22 Dec 20221,050.001,066.001,010.001,024.001,024.0013,712
21 Dec 20221,064.001,081.001,040.001,076.001,076.004,468
20 Dec 20221,060.001,098.001,049.121,060.001,060.007,244
19 Dec 20221,094.001,094.001,050.001,060.001,060.003,005
16 Dec 20221,050.001,090.401,046.001,062.001,062.0016,737
15 Dec 20221,092.001,094.001,062.001,062.001,062.0011,847
14 Dec 20221,050.001,088.501,020.001,066.001,066.0013,803
13 Dec 20221,012.001,058.001,006.241,040.001,040.0013,262
12 Dec 20221,010.001,068.001,010.001,010.001,010.006,525
09 Dec 20221,020.001,054.901,010.001,010.001,010.008,994
08 Dec 20221,026.001,040.001,010.001,040.001,040.0013,599
07 Dec 20221,038.001,040.001,018.001,038.001,038.005,807
06 Dec 20221,070.001,098.00990.001,028.001,028.00110,836
05 Dec 20221,090.001,140.001,066.001,096.001,096.008,316
02 Dec 20221,070.001,118.001,062.001,080.001,080.006,293
01 Dec 20221,112.001,130.001,066.001,066.001,066.0049,414
30 Nov 20221,140.001,148.001,114.001,126.001,126.0042,044
29 Nov 20221,130.001,140.001,124.001,134.001,134.0013,487
28 Nov 20221,150.001,152.241,124.001,126.001,126.0023,345
25 Nov 20221,164.001,208.001,132.001,150.001,150.0015,465
24 Nov 20221,198.001,198.001,156.001,170.001,170.0014,918
23 Nov 20221,172.001,188.121,170.001,170.001,170.003,057
22 Nov 20221,200.001,201.001,182.001,196.001,196.009,683
21 Nov 20221,198.001,208.001,182.001,194.001,194.0027,960
18 Nov 20221,190.001,219.001,190.001,200.001,200.0027,439
17 Nov 20221,184.001,195.001,145.001,186.001,186.0012,219
17 Nov 202210.26 Dividend
16 Nov 20221,156.001,188.001,156.001,172.001,161.7412,843
15 Nov 20221,160.001,180.001,135.001,160.001,149.8521,124
14 Nov 20221,130.001,209.601,072.001,160.001,149.8531,725
11 Nov 20221,110.001,130.001,080.001,130.001,120.119,072
10 Nov 20221,050.001,108.001,028.001,072.001,062.6228,642
09 Nov 20221,020.001,038.00977.221,038.001,028.9113,864
08 Nov 20221,000.001,014.00984.001,012.001,003.1412,587
07 Nov 2022968.00999.00962.00998.00989.2615,840
04 Nov 20221,000.001,008.00967.24990.00981.3311,869
03 Nov 20221,008.001,014.00972.12999.00990.255,489
02 Nov 20221,008.001,008.00978.00978.00969.4413,571
01 Nov 2022949.001,010.00935.381,010.001,001.1617,771
31 Oct 2022944.00949.00915.62942.00933.758,185
28 Oct 2022930.00930.00910.22914.00906.0011,049
27 Oct 2022931.00949.00920.00920.00911.9517,247
26 Oct 2022930.00949.00917.00942.00933.7514,894
25 Oct 2022914.00930.00905.88930.00921.867,148
24 Oct 2022880.00919.00880.00916.00907.9846,328
21 Oct 2022870.00892.20870.00885.00877.2511,262
20 Oct 2022872.00912.00872.00872.00864.3773,215
19 Oct 2022910.00919.00878.20898.00890.1430,319
18 Oct 2022900.00900.00863.00896.00888.1626,650
17 Oct 2022890.00919.00870.00880.00872.3048,608
14 Oct 2022870.00900.00870.00880.00872.3028,477
13 Oct 2022871.00915.00870.00870.00862.3818,590
12 Oct 2022881.00908.00870.00908.00900.0516,003
11 Oct 2022881.00909.00870.00880.00872.305,843
10 Oct 2022901.00926.00880.00882.00874.2814,893
07 Oct 2022922.00940.36900.00900.00892.125,409
06 Oct 2022937.00940.00906.00929.00920.8711,176
05 Oct 2022936.00941.22911.00928.00919.8826,201
04 Oct 2022916.00958.00906.00930.00921.866,926
03 Oct 2022952.00979.00904.82942.00933.7511,054
30 Sept 20221,010.001,010.95923.00935.00926.8132,836
29 Sept 20221,020.001,028.00981.00998.00989.2616,638
28 Sept 20221,038.001,038.00991.001,000.00991.2513,553
27 Sept 20221,022.001,098.001,010.001,028.001,019.005,212
26 Sept 20221,054.001,074.001,030.001,050.001,040.8117,719
23 Sept 20221,072.001,148.001,050.001,050.001,040.8113,552
22 Sept 20221,098.001,098.001,072.001,072.001,062.6238,960
21 Sept 20221,106.001,111.401,062.001,098.001,088.397,783
20 Sept 20221,096.001,100.001,072.201,090.001,080.4618,783
16 Sept 20221,088.001,098.001,062.001,070.001,060.637,058
15 Sept 20221,076.001,092.001,064.881,088.001,078.4817,474
14 Sept 20221,100.001,140.001,060.001,080.001,070.5546,656
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...