Australia markets open in 7 hours 54 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,060.000.00 (0.00%)
As of 02:49PM GMT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20231,063.501,070.001,055.001,060.001,060.003,943
05 Dec 20231,075.001,085.001,058.301,060.001,060.0075,517
04 Dec 20231,085.001,085.001,060.001,070.001,070.0024,073
01 Dec 20231,055.001,085.001,055.001,085.001,085.008,151
30 Nov 20231,060.001,090.001,060.001,090.001,090.0039,338
29 Nov 20231,070.001,091.001,070.001,080.001,080.0098,957
28 Nov 20231,090.001,095.001,070.001,070.001,070.0063,554
27 Nov 20231,080.001,100.001,080.001,095.001,095.009,149
24 Nov 20231,085.001,095.001,085.001,085.001,085.0012,233
23 Nov 20231,080.001,100.001,080.001,085.001,085.009,563
23 Nov 202310.88 Dividend
22 Nov 20231,090.001,100.001,085.001,095.001,084.1263,026
21 Nov 20231,100.001,115.001,080.001,100.001,089.0747,954
20 Nov 20231,085.001,120.001,080.001,095.001,084.1253,367
17 Nov 20231,115.001,117.801,080.001,095.001,084.1256,903
16 Nov 20231,100.001,120.001,085.001,110.001,098.97126,340
15 Nov 20231,075.001,120.001,050.001,110.001,098.9732,281
14 Nov 20231,075.001,085.001,055.001,085.001,074.2217,962
13 Nov 20231,050.001,075.001,045.001,075.001,064.3224,087
10 Nov 20231,080.001,080.001,049.671,075.001,064.3218,861
09 Nov 20231,080.001,080.001,055.001,075.001,064.3213,032
08 Nov 20231,060.001,080.001,060.001,075.001,064.3231,122
07 Nov 20231,065.001,100.001,065.001,075.001,064.3216,319
06 Nov 20231,065.001,085.001,065.001,085.001,074.2219,214
03 Nov 20231,060.001,075.001,043.801,065.001,054.4214,928
02 Nov 20231,020.001,060.001,020.001,045.001,034.629,590
01 Nov 20231,040.001,048.80984.001,040.001,029.6718,947
31 Oct 20231,055.001,077.251,040.001,040.001,029.678,627
30 Oct 20231,055.001,070.001,045.301,055.001,044.526,357
27 Oct 20231,045.001,090.001,045.001,075.001,064.3225,414
26 Oct 20231,050.001,070.001,050.001,055.001,044.5214,456
25 Oct 20231,025.001,070.001,020.001,060.001,049.4719,743
24 Oct 20231,015.001,060.001,015.001,040.001,029.6713,302
23 Oct 20231,010.001,034.001,005.001,025.001,014.8216,703
20 Oct 20231,010.001,040.001,000.001,030.001,019.7727,644
19 Oct 20231,015.001,039.001,012.501,010.00999.966,843
18 Oct 2023990.001,020.00990.001,010.00999.9636,559
17 Oct 20231,020.001,022.401,010.001,010.00999.9654,301
16 Oct 20231,020.001,030.00982.001,010.00999.9618,915
13 Oct 20231,010.001,015.001,005.001,005.00995.0124,916
12 Oct 20231,005.001,005.00992.001,005.00995.0112,205
11 Oct 2023960.001,020.00960.001,010.00999.96241,187
10 Oct 2023984.001,000.00970.00976.00966.3095,231
09 Oct 20231,005.001,030.00977.281,000.00990.0632,685
06 Oct 20231,045.001,055.001,015.001,030.001,019.7723,366
05 Oct 20231,050.001,038.001,020.001,030.001,019.7721,300
04 Oct 20231,050.001,075.001,050.001,070.001,059.3725,508
03 Oct 20231,065.001,090.001,065.001,070.001,059.3732,158
02 Oct 20231,080.001,080.001,070.001,080.001,069.2724,041
29 Sept 20231,085.001,085.001,070.001,070.001,059.3713,361
28 Sept 20231,070.001,077.351,068.001,075.001,064.3217,964
27 Sept 20231,075.001,085.001,059.651,065.001,054.4217,139
26 Sept 20231,070.001,085.001,065.001,085.001,074.2212,509
25 Sept 20231,055.001,075.001,055.001,070.001,059.3712,886
22 Sept 20231,060.001,075.001,056.001,060.001,049.479,357
21 Sept 20231,070.001,080.001,050.001,080.001,069.277,767
20 Sept 20231,065.001,070.001,017.251,045.001,034.6231,521
19 Sept 20231,110.001,120.001,065.001,065.001,054.426,149
18 Sept 20231,095.001,114.501,072.251,095.001,084.1222,608
15 Sept 20231,065.001,104.001,065.001,085.001,074.2215,898
14 Sept 20231,090.001,130.001,065.001,070.001,059.377,590
13 Sept 20231,150.001,150.001,080.001,080.001,069.2714,205
12 Sept 20231,110.001,150.001,110.001,120.001,108.8715,160
11 Sept 20231,110.001,150.001,110.001,140.001,128.6710,298
08 Sept 20231,125.001,142.201,105.001,115.001,103.926,972
07 Sept 20231,130.001,160.001,120.001,120.001,108.8715,382
06 Sept 20231,150.001,170.001,128.001,150.001,138.575,814
05 Sept 20231,125.001,160.001,125.001,160.001,148.477,525
04 Sept 20231,120.001,170.001,120.001,120.001,108.8710,517
01 Sept 20231,170.001,170.001,125.001,160.001,148.478,764
31 Aug 20231,130.001,175.001,125.001,150.001,138.5715,992
30 Aug 20231,145.001,147.001,130.001,130.001,118.777,633
29 Aug 20231,135.001,175.001,135.001,145.001,133.6210,847
25 Aug 20231,140.001,163.001,130.001,155.001,143.526,377
24 Aug 20231,135.001,172.001,130.001,140.001,128.679,271
23 Aug 20231,145.001,175.001,130.001,130.001,118.775,848
22 Aug 20231,125.001,170.001,125.001,140.001,128.678,916
21 Aug 20231,130.001,155.001,125.001,125.001,113.8210,606
18 Aug 20231,135.001,175.001,135.001,155.001,143.527,807
17 Aug 20231,135.001,175.001,130.001,130.001,118.774,562
16 Aug 20231,130.001,165.001,130.001,150.001,138.5724,505
15 Aug 20231,135.001,175.001,125.001,150.001,138.5725,536
14 Aug 20231,145.001,175.001,139.251,145.001,133.6214,894
11 Aug 20231,165.001,170.001,135.001,170.001,158.372,421
10 Aug 20231,135.001,147.451,130.001,135.001,123.7214,140
09 Aug 20231,135.001,160.001,135.001,135.001,123.7214,238
08 Aug 20231,170.001,180.631,135.001,150.001,138.578,921
07 Aug 20231,155.001,172.901,140.001,160.001,148.4723,763
04 Aug 20231,160.001,185.001,159.801,160.001,148.4711,233
03 Aug 20231,150.001,185.001,140.001,170.001,158.3720,934
02 Aug 20231,170.001,175.001,135.001,150.001,138.578,593
01 Aug 20231,170.001,200.001,135.001,165.001,153.428,456
31 July 20231,225.001,229.001,170.001,185.001,173.2331,681
28 July 20231,200.001,225.001,185.001,205.001,193.0313,806
27 July 20231,195.001,230.001,195.001,225.001,212.833,479
26 July 20231,220.001,226.451,195.001,225.001,212.835,762
25 July 20231,225.001,235.001,215.001,225.001,212.8310,701
24 July 20231,215.001,228.001,215.001,215.001,202.938,837
21 July 20231,220.001,240.001,220.001,225.001,212.8331,420
20 July 20231,220.001,235.001,220.001,220.001,207.886,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...