Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:49PM GMT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 1,063.50 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 3,943 |
| 05 Dec 2023 | 1,075.00 | 1,085.00 | 1,058.30 | 1,060.00 | 1,060.00 | 75,517 |
| 04 Dec 2023 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 24,073 |
| 01 Dec 2023 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 8,151 |
| 30 Nov 2023 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 39,338 |
| 29 Nov 2023 | 1,070.00 | 1,091.00 | 1,070.00 | 1,080.00 | 1,080.00 | 98,957 |
| 28 Nov 2023 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | 63,554 |
| 27 Nov 2023 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 9,149 |
| 24 Nov 2023 | 1,085.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 12,233 |
| 23 Nov 2023 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 9,563 |
| 23 Nov 2023 | 10.88 Dividend | |||||
| 22 Nov 2023 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,084.12 | 63,026 |
| 21 Nov 2023 | 1,100.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,089.07 | 47,954 |
| 20 Nov 2023 | 1,085.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,084.12 | 53,367 |
| 17 Nov 2023 | 1,115.00 | 1,117.80 | 1,080.00 | 1,095.00 | 1,084.12 | 56,903 |
| 16 Nov 2023 | 1,100.00 | 1,120.00 | 1,085.00 | 1,110.00 | 1,098.97 | 126,340 |
| 15 Nov 2023 | 1,075.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,098.97 | 32,281 |
| 14 Nov 2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,074.22 | 17,962 |
| 13 Nov 2023 | 1,050.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,064.32 | 24,087 |
| 10 Nov 2023 | 1,080.00 | 1,080.00 | 1,049.67 | 1,075.00 | 1,064.32 | 18,861 |
| 09 Nov 2023 | 1,080.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,064.32 | 13,032 |
| 08 Nov 2023 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,064.32 | 31,122 |
| 07 Nov 2023 | 1,065.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,064.32 | 16,319 |
| 06 Nov 2023 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,074.22 | 19,214 |
| 03 Nov 2023 | 1,060.00 | 1,075.00 | 1,043.80 | 1,065.00 | 1,054.42 | 14,928 |
| 02 Nov 2023 | 1,020.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,034.62 | 9,590 |
| 01 Nov 2023 | 1,040.00 | 1,048.80 | 984.00 | 1,040.00 | 1,029.67 | 18,947 |
| 31 Oct 2023 | 1,055.00 | 1,077.25 | 1,040.00 | 1,040.00 | 1,029.67 | 8,627 |
| 30 Oct 2023 | 1,055.00 | 1,070.00 | 1,045.30 | 1,055.00 | 1,044.52 | 6,357 |
| 27 Oct 2023 | 1,045.00 | 1,090.00 | 1,045.00 | 1,075.00 | 1,064.32 | 25,414 |
| 26 Oct 2023 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,044.52 | 14,456 |
| 25 Oct 2023 | 1,025.00 | 1,070.00 | 1,020.00 | 1,060.00 | 1,049.47 | 19,743 |
| 24 Oct 2023 | 1,015.00 | 1,060.00 | 1,015.00 | 1,040.00 | 1,029.67 | 13,302 |
| 23 Oct 2023 | 1,010.00 | 1,034.00 | 1,005.00 | 1,025.00 | 1,014.82 | 16,703 |
| 20 Oct 2023 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,019.77 | 27,644 |
| 19 Oct 2023 | 1,015.00 | 1,039.00 | 1,012.50 | 1,010.00 | 999.96 | 6,843 |
| 18 Oct 2023 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 999.96 | 36,559 |
| 17 Oct 2023 | 1,020.00 | 1,022.40 | 1,010.00 | 1,010.00 | 999.96 | 54,301 |
| 16 Oct 2023 | 1,020.00 | 1,030.00 | 982.00 | 1,010.00 | 999.96 | 18,915 |
| 13 Oct 2023 | 1,010.00 | 1,015.00 | 1,005.00 | 1,005.00 | 995.01 | 24,916 |
| 12 Oct 2023 | 1,005.00 | 1,005.00 | 992.00 | 1,005.00 | 995.01 | 12,205 |
| 11 Oct 2023 | 960.00 | 1,020.00 | 960.00 | 1,010.00 | 999.96 | 241,187 |
| 10 Oct 2023 | 984.00 | 1,000.00 | 970.00 | 976.00 | 966.30 | 95,231 |
| 09 Oct 2023 | 1,005.00 | 1,030.00 | 977.28 | 1,000.00 | 990.06 | 32,685 |
| 06 Oct 2023 | 1,045.00 | 1,055.00 | 1,015.00 | 1,030.00 | 1,019.77 | 23,366 |
| 05 Oct 2023 | 1,050.00 | 1,038.00 | 1,020.00 | 1,030.00 | 1,019.77 | 21,300 |
| 04 Oct 2023 | 1,050.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,059.37 | 25,508 |
| 03 Oct 2023 | 1,065.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,059.37 | 32,158 |
| 02 Oct 2023 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,069.27 | 24,041 |
| 29 Sept 2023 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,059.37 | 13,361 |
| 28 Sept 2023 | 1,070.00 | 1,077.35 | 1,068.00 | 1,075.00 | 1,064.32 | 17,964 |
| 27 Sept 2023 | 1,075.00 | 1,085.00 | 1,059.65 | 1,065.00 | 1,054.42 | 17,139 |
| 26 Sept 2023 | 1,070.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,074.22 | 12,509 |
| 25 Sept 2023 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,059.37 | 12,886 |
| 22 Sept 2023 | 1,060.00 | 1,075.00 | 1,056.00 | 1,060.00 | 1,049.47 | 9,357 |
| 21 Sept 2023 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,069.27 | 7,767 |
| 20 Sept 2023 | 1,065.00 | 1,070.00 | 1,017.25 | 1,045.00 | 1,034.62 | 31,521 |
| 19 Sept 2023 | 1,110.00 | 1,120.00 | 1,065.00 | 1,065.00 | 1,054.42 | 6,149 |
| 18 Sept 2023 | 1,095.00 | 1,114.50 | 1,072.25 | 1,095.00 | 1,084.12 | 22,608 |
| 15 Sept 2023 | 1,065.00 | 1,104.00 | 1,065.00 | 1,085.00 | 1,074.22 | 15,898 |
| 14 Sept 2023 | 1,090.00 | 1,130.00 | 1,065.00 | 1,070.00 | 1,059.37 | 7,590 |
| 13 Sept 2023 | 1,150.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,069.27 | 14,205 |
| 12 Sept 2023 | 1,110.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,108.87 | 15,160 |
| 11 Sept 2023 | 1,110.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,128.67 | 10,298 |
| 08 Sept 2023 | 1,125.00 | 1,142.20 | 1,105.00 | 1,115.00 | 1,103.92 | 6,972 |
| 07 Sept 2023 | 1,130.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,108.87 | 15,382 |
| 06 Sept 2023 | 1,150.00 | 1,170.00 | 1,128.00 | 1,150.00 | 1,138.57 | 5,814 |
| 05 Sept 2023 | 1,125.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,148.47 | 7,525 |
| 04 Sept 2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,108.87 | 10,517 |
| 01 Sept 2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,160.00 | 1,148.47 | 8,764 |
| 31 Aug 2023 | 1,130.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,138.57 | 15,992 |
| 30 Aug 2023 | 1,145.00 | 1,147.00 | 1,130.00 | 1,130.00 | 1,118.77 | 7,633 |
| 29 Aug 2023 | 1,135.00 | 1,175.00 | 1,135.00 | 1,145.00 | 1,133.62 | 10,847 |
| 25 Aug 2023 | 1,140.00 | 1,163.00 | 1,130.00 | 1,155.00 | 1,143.52 | 6,377 |
| 24 Aug 2023 | 1,135.00 | 1,172.00 | 1,130.00 | 1,140.00 | 1,128.67 | 9,271 |
| 23 Aug 2023 | 1,145.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,118.77 | 5,848 |
| 22 Aug 2023 | 1,125.00 | 1,170.00 | 1,125.00 | 1,140.00 | 1,128.67 | 8,916 |
| 21 Aug 2023 | 1,130.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,113.82 | 10,606 |
| 18 Aug 2023 | 1,135.00 | 1,175.00 | 1,135.00 | 1,155.00 | 1,143.52 | 7,807 |
| 17 Aug 2023 | 1,135.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,118.77 | 4,562 |
| 16 Aug 2023 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,138.57 | 24,505 |
| 15 Aug 2023 | 1,135.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,138.57 | 25,536 |
| 14 Aug 2023 | 1,145.00 | 1,175.00 | 1,139.25 | 1,145.00 | 1,133.62 | 14,894 |
| 11 Aug 2023 | 1,165.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,158.37 | 2,421 |
| 10 Aug 2023 | 1,135.00 | 1,147.45 | 1,130.00 | 1,135.00 | 1,123.72 | 14,140 |
| 09 Aug 2023 | 1,135.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,123.72 | 14,238 |
| 08 Aug 2023 | 1,170.00 | 1,180.63 | 1,135.00 | 1,150.00 | 1,138.57 | 8,921 |
| 07 Aug 2023 | 1,155.00 | 1,172.90 | 1,140.00 | 1,160.00 | 1,148.47 | 23,763 |
| 04 Aug 2023 | 1,160.00 | 1,185.00 | 1,159.80 | 1,160.00 | 1,148.47 | 11,233 |
| 03 Aug 2023 | 1,150.00 | 1,185.00 | 1,140.00 | 1,170.00 | 1,158.37 | 20,934 |
| 02 Aug 2023 | 1,170.00 | 1,175.00 | 1,135.00 | 1,150.00 | 1,138.57 | 8,593 |
| 01 Aug 2023 | 1,170.00 | 1,200.00 | 1,135.00 | 1,165.00 | 1,153.42 | 8,456 |
| 31 July 2023 | 1,225.00 | 1,229.00 | 1,170.00 | 1,185.00 | 1,173.23 | 31,681 |
| 28 July 2023 | 1,200.00 | 1,225.00 | 1,185.00 | 1,205.00 | 1,193.03 | 13,806 |
| 27 July 2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,225.00 | 1,212.83 | 3,479 |
| 26 July 2023 | 1,220.00 | 1,226.45 | 1,195.00 | 1,225.00 | 1,212.83 | 5,762 |
| 25 July 2023 | 1,225.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,212.83 | 10,701 |
| 24 July 2023 | 1,215.00 | 1,228.00 | 1,215.00 | 1,215.00 | 1,202.93 | 8,837 |
| 21 July 2023 | 1,220.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,212.83 | 31,420 |
| 20 July 2023 | 1,220.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,207.88 | 6,562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.