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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231,190.001,190.001,161.201,185.001,185.0026,678
26 May 20231,155.001,190.001,150.001,180.001,180.0018,935
25 May 20231,155.001,185.001,150.001,170.001,170.0030,033
24 May 20231,145.001,180.001,132.751,165.001,165.007,103
23 May 20231,140.001,175.751,140.001,160.001,160.0012,561
22 May 20231,135.001,195.001,134.001,140.001,140.0039,007
19 May 20231,155.001,195.001,130.001,155.001,155.0017,170
18 May 20231,195.001,195.001,157.001,185.001,185.0019,344
17 May 20231,160.001,205.001,155.001,160.001,160.0015,316
16 May 20231,200.001,200.001,160.001,175.001,175.0021,804
15 May 20231,200.001,201.251,165.001,185.001,185.009,978
12 May 20231,170.001,200.001,150.001,195.001,195.0016,518
11 May 20231,170.001,200.001,150.001,185.001,185.0023,691
10 May 20231,155.001,186.901,155.001,165.001,165.0034,008
09 May 20231,150.001,195.001,150.001,150.001,150.0013,040
05 May 20231,155.001,195.001,155.001,170.001,170.0011,263
04 May 20231,160.001,195.001,155.001,165.001,165.0021,144
03 May 20231,175.001,189.741,160.001,160.001,160.0013,964
02 May 20231,145.001,200.001,130.001,180.001,180.0032,626
28 Apr 20231,170.001,175.001,130.811,145.001,145.0044,176
27 Apr 20231,150.001,170.001,135.001,135.001,135.0012,795
26 Apr 20231,125.001,165.001,125.001,150.001,150.0083,923
25 Apr 20231,125.001,165.001,120.001,135.001,135.0019,263
24 Apr 20231,120.001,148.001,120.001,130.001,130.0016,901
21 Apr 20231,135.001,165.001,100.001,115.001,115.0024,421
20 Apr 20231,135.001,160.001,130.001,130.001,130.0050,654
19 Apr 20231,150.001,185.001,135.001,160.001,160.0018,953
18 Apr 20231,180.001,245.001,130.001,130.001,130.0020,300
17 Apr 20231,190.001,260.001,165.501,185.001,185.0062,220
14 Apr 20231,155.001,185.001,155.001,160.001,160.0019,041
13 Apr 20231,135.001,190.001,090.001,190.001,190.0011,553
12 Apr 20231,125.001,140.001,075.001,135.001,135.0019,173
11 Apr 20231,075.001,125.001,075.001,095.001,095.0022,243
06 Apr 20231,070.001,130.001,067.321,100.001,100.0017,566
05 Apr 20231,085.001,105.001,060.001,095.001,095.0019,611
04 Apr 20231,070.001,105.001,043.941,075.001,075.0072,826
03 Apr 20231,025.001,070.001,025.001,060.001,060.0050,537
31 Mar 20231,056.001,056.001,026.001,026.001,026.0015,472
30 Mar 20231,026.001,058.001,026.001,058.001,058.0024,773
29 Mar 20231,068.001,091.701,032.001,040.001,040.0046,598
28 Mar 20231,050.001,091.241,040.001,070.001,070.0019,502
27 Mar 20231,050.001,100.001,032.011,096.001,096.0016,382
24 Mar 20231,072.001,072.001,036.001,058.001,058.0031,710
23 Mar 20231,062.001,084.281,038.401,066.001,066.0011,392
22 Mar 20231,064.001,079.001,037.501,040.001,040.0010,165
21 Mar 20231,072.001,100.001,036.001,100.001,100.0014,112
20 Mar 20231,050.001,095.001,032.001,088.001,088.0028,636
17 Mar 20231,080.001,095.121,062.001,080.001,080.0012,028
16 Mar 20231,090.001,108.001,050.001,096.001,096.0017,666
15 Mar 20231,070.001,104.801,070.001,084.001,084.009,803
14 Mar 20231,074.001,110.001,033.981,090.001,090.0022,497
13 Mar 20231,044.001,098.001,032.001,076.001,076.0013,147
10 Mar 20231,070.001,089.001,046.001,068.001,068.0022,317
09 Mar 20231,080.001,118.001,050.001,068.001,068.0049,223
08 Mar 20231,124.001,130.001,080.001,118.001,118.0015,483
07 Mar 20231,100.001,145.001,080.001,112.001,112.0028,997
06 Mar 20231,094.001,152.001,092.001,132.001,132.0020,398
03 Mar 20231,100.001,138.481,090.001,090.001,090.0012,386
02 Mar 20231,120.001,174.001,090.001,100.001,100.0011,787
01 Mar 20231,176.001,176.001,130.001,134.001,134.0013,367
28 Feb 20231,166.001,168.001,130.001,134.001,134.0018,214
27 Feb 20231,156.001,162.001,105.521,150.001,150.0015,307
24 Feb 20231,142.001,198.001,090.001,110.001,110.006,830
23 Feb 20231,186.001,186.001,142.001,186.001,186.0037,896
22 Feb 20231,160.001,187.301,150.001,156.001,156.0011,463
21 Feb 20231,200.001,206.541,164.001,200.001,200.0038,357
20 Feb 20231,210.001,242.101,200.001,200.001,200.0018,002
17 Feb 20231,200.001,248.001,166.561,220.001,220.0034,245
16 Feb 20231,140.001,212.001,126.001,194.001,194.0028,908
15 Feb 20231,188.001,191.301,124.001,190.001,190.009,287
14 Feb 20231,132.001,188.001,113.601,174.001,174.0026,852
13 Feb 20231,104.001,126.001,068.851,120.001,120.0029,552
10 Feb 20231,060.001,094.001,054.001,070.001,070.0025,347
09 Feb 20231,080.001,080.001,030.001,052.001,052.0033,418
08 Feb 20231,030.001,078.001,024.001,042.001,042.0019,735
07 Feb 20231,022.001,070.001,022.001,070.001,070.0012,734
06 Feb 20231,048.001,068.001,012.001,068.001,068.0017,927
03 Feb 20231,032.001,068.001,030.001,050.001,050.0024,110
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...