Australia markets open in 7 hours 3 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,565.00+25.00 (+1.62%)
As of 03:40PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20221,590.001,590.001,545.001,565.001,565.007,511
17 Jan 20221,560.001,580.001,538.501,540.001,540.0014,367
14 Jan 20221,545.001,586.891,510.001,565.001,565.0019,887
13 Jan 20221,575.001,610.001,535.001,540.001,540.0018,337
12 Jan 20221,565.001,600.001,555.001,600.001,600.0026,468
11 Jan 20221,580.001,599.601,565.001,565.001,565.00153,705
10 Jan 20221,560.001,600.001,560.001,600.001,600.009,809
07 Jan 20221,580.001,594.251,550.001,565.001,565.008,903
06 Jan 20221,605.001,641.001,580.001,590.001,590.009,783
05 Jan 20221,625.001,650.001,605.001,610.001,610.0010,212
04 Jan 20221,565.001,660.001,520.501,660.001,660.0014,182
31 Dec 20211,555.001,567.001,533.001,560.001,560.0014,149
30 Dec 20211,515.001,545.001,515.001,535.001,535.007,226
29 Dec 20211,540.001,570.001,525.001,535.001,535.0011,651
24 Dec 20211,525.001,537.301,525.001,525.001,525.002,409
23 Dec 20211,570.001,570.001,520.001,545.001,545.0015,230
22 Dec 20211,535.001,570.001,530.001,555.001,555.0012,672
21 Dec 20211,495.001,550.001,495.001,520.001,520.0010,701
20 Dec 20211,485.001,515.001,475.001,480.001,480.006,543
17 Dec 20211,485.001,516.251,485.001,500.001,500.0027,279
16 Dec 20211,475.001,504.001,455.001,490.001,490.0015,770
15 Dec 20211,485.001,530.001,450.001,460.001,460.0018,130
14 Dec 20211,505.001,545.001,500.001,510.001,510.0010,525
13 Dec 20211,515.001,570.001,460.001,515.001,515.0016,036
10 Dec 20211,575.001,580.001,515.001,515.001,515.004,553
09 Dec 20211,555.001,585.001,525.001,565.001,565.0013,797
08 Dec 20211,540.001,550.001,525.001,550.001,550.0061,498
07 Dec 20211,550.001,550.001,525.001,540.001,540.0022,969
06 Dec 20211,515.001,550.001,485.001,535.001,535.0043,817
03 Dec 20211,515.001,515.801,500.001,500.001,500.0039,749
02 Dec 20211,500.001,519.001,485.001,500.001,500.0015,852
01 Dec 20211,490.001,510.001,490.001,490.001,490.0010,062
30 Nov 20211,470.001,510.081,440.001,510.001,510.0042,350
29 Nov 20211,460.001,486.101,455.001,480.001,480.0022,675
26 Nov 20211,460.001,480.001,420.001,460.001,460.0099,852
25 Nov 20211,505.001,505.001,486.001,500.001,500.004,192
24 Nov 20211,460.001,490.001,460.001,485.001,485.0019,188
23 Nov 20211,470.001,500.001,465.001,475.001,475.0041,522
22 Nov 20211,465.001,505.001,465.001,470.001,470.0011,324
19 Nov 20211,500.001,500.201,465.001,470.001,470.0018,112
18 Nov 20211,505.001,520.001,480.001,510.001,510.0012,162
18 Nov 20218.55 Dividend
17 Nov 20211,510.001,522.401,485.001,485.001,476.4529,648
17 Nov 20218.55 Dividend
16 Nov 20211,490.001,510.001,460.001,500.001,482.8610,341
15 Nov 20211,465.001,495.001,460.001,490.001,472.9813,910
12 Nov 20211,480.001,490.001,445.001,465.001,448.2659,880
11 Nov 20211,470.001,495.001,440.001,465.001,448.2646,805
10 Nov 20211,455.001,465.001,420.001,440.001,423.5533,058
09 Nov 20211,465.001,478.001,430.001,430.001,413.6627,538
08 Nov 20211,470.001,515.001,460.001,475.001,458.156,937
05 Nov 20211,480.001,480.001,453.081,465.001,448.268,012
04 Nov 20211,480.001,490.001,450.001,465.001,448.2610,299
03 Nov 20211,515.001,545.001,465.001,465.001,448.2622,632
02 Nov 20211,500.001,540.001,485.001,505.001,487.8113,987
01 Nov 20211,505.001,515.001,476.001,495.001,477.9215,709
29 Oct 20211,490.001,505.001,475.001,485.001,468.0310,424
28 Oct 20211,525.001,547.601,490.001,495.001,477.9212,848
27 Oct 20211,515.001,570.001,495.001,550.001,532.2932,392
26 Oct 20211,500.001,535.001,500.001,535.001,517.4617,542
25 Oct 20211,545.001,545.001,480.001,490.001,472.9824,397
22 Oct 20211,510.001,538.701,485.001,490.001,472.9816,945
21 Oct 20211,500.001,580.001,490.001,490.001,472.9814,365
20 Oct 20211,510.001,550.001,503.301,550.001,532.2915,031
19 Oct 20211,545.001,550.001,515.001,550.001,532.298,417
18 Oct 20211,530.001,531.701,497.201,520.001,502.6327,253
15 Oct 20211,525.001,525.001,490.001,495.001,477.9215,048
14 Oct 20211,505.001,532.501,495.001,495.001,477.927,907
13 Oct 20211,490.001,520.001,485.001,495.001,477.9226,170
12 Oct 20211,495.001,520.001,485.001,520.001,502.6317,742
11 Oct 20211,495.001,530.001,490.001,495.001,477.927,969
08 Oct 20211,515.001,540.001,500.001,500.001,482.8638,890
07 Oct 20211,520.001,535.001,503.751,510.001,492.7513,600
06 Oct 20211,515.001,527.751,500.201,505.001,487.8111,225
05 Oct 20211,525.001,550.001,515.001,550.001,532.2910,342
04 Oct 20211,540.001,552.971,510.001,510.001,492.7512,047
01 Oct 20211,530.001,550.001,515.001,550.001,532.2918,468
30 Sept 20211,525.001,550.001,510.001,540.001,522.4130,736
29 Sept 20211,530.001,558.001,485.001,515.001,497.6923,957
28 Sept 20211,505.001,570.001,505.001,560.001,542.1814,966
27 Sept 20211,550.001,570.001,513.301,535.001,517.4615,776
24 Sept 20211,520.001,562.001,510.001,550.001,532.2928,953
23 Sept 20211,560.001,585.001,520.001,520.001,502.6322,803
22 Sept 20211,555.001,590.001,500.001,555.001,537.2324,039
21 Sept 20211,520.001,560.001,500.001,510.001,492.7516,724
20 Sept 20211,580.001,585.001,505.001,550.001,532.2923,260
17 Sept 20211,560.001,600.001,515.001,600.001,581.7212,346
16 Sept 20211,530.001,590.001,500.001,530.001,512.5214,434
15 Sept 20211,540.001,590.001,525.001,525.001,507.588,332
14 Sept 20211,590.001,617.001,540.001,550.001,532.2947,397
13 Sept 20211,600.001,615.001,600.001,600.001,581.72748
10 Sept 20211,590.001,615.001,590.001,590.001,571.832,860
09 Sept 20211,630.001,630.001,600.001,620.001,601.4916,032
08 Sept 20211,590.001,620.001,588.671,620.001,601.4913,718
07 Sept 20211,590.001,625.001,583.501,595.001,576.788,713
06 Sept 20211,615.001,625.001,575.001,590.001,571.8313,749
03 Sept 20211,600.001,630.001,600.001,620.001,601.497,005
02 Sept 20211,605.001,640.001,585.001,630.001,611.3823,558
01 Sept 20211,610.001,635.001,585.001,610.001,591.6116,341
31 Aug 20211,570.001,621.001,570.001,605.001,586.6627,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...