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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 1,190.00 | 1,190.00 | 1,161.20 | 1,185.00 | 1,185.00 | 26,678 |
| 26 May 2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 18,935 |
| 25 May 2023 | 1,155.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 30,033 |
| 24 May 2023 | 1,145.00 | 1,180.00 | 1,132.75 | 1,165.00 | 1,165.00 | 7,103 |
| 23 May 2023 | 1,140.00 | 1,175.75 | 1,140.00 | 1,160.00 | 1,160.00 | 12,561 |
| 22 May 2023 | 1,135.00 | 1,195.00 | 1,134.00 | 1,140.00 | 1,140.00 | 39,007 |
| 19 May 2023 | 1,155.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,155.00 | 17,170 |
| 18 May 2023 | 1,195.00 | 1,195.00 | 1,157.00 | 1,185.00 | 1,185.00 | 19,344 |
| 17 May 2023 | 1,160.00 | 1,205.00 | 1,155.00 | 1,160.00 | 1,160.00 | 15,316 |
| 16 May 2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 21,804 |
| 15 May 2023 | 1,200.00 | 1,201.25 | 1,165.00 | 1,185.00 | 1,185.00 | 9,978 |
| 12 May 2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 16,518 |
| 11 May 2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 23,691 |
| 10 May 2023 | 1,155.00 | 1,186.90 | 1,155.00 | 1,165.00 | 1,165.00 | 34,008 |
| 09 May 2023 | 1,150.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | 13,040 |
| 05 May 2023 | 1,155.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,170.00 | 11,263 |
| 04 May 2023 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,165.00 | 21,144 |
| 03 May 2023 | 1,175.00 | 1,189.74 | 1,160.00 | 1,160.00 | 1,160.00 | 13,964 |
| 02 May 2023 | 1,145.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,180.00 | 32,626 |
| 28 Apr 2023 | 1,170.00 | 1,175.00 | 1,130.81 | 1,145.00 | 1,145.00 | 44,176 |
| 27 Apr 2023 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,135.00 | 12,795 |
| 26 Apr 2023 | 1,125.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,150.00 | 83,923 |
| 25 Apr 2023 | 1,125.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 19,263 |
| 24 Apr 2023 | 1,120.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,130.00 | 16,901 |
| 21 Apr 2023 | 1,135.00 | 1,165.00 | 1,100.00 | 1,115.00 | 1,115.00 | 24,421 |
| 20 Apr 2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | 50,654 |
| 19 Apr 2023 | 1,150.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,160.00 | 18,953 |
| 18 Apr 2023 | 1,180.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,130.00 | 20,300 |
| 17 Apr 2023 | 1,190.00 | 1,260.00 | 1,165.50 | 1,185.00 | 1,185.00 | 62,220 |
| 14 Apr 2023 | 1,155.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,160.00 | 19,041 |
| 13 Apr 2023 | 1,135.00 | 1,190.00 | 1,090.00 | 1,190.00 | 1,190.00 | 11,553 |
| 12 Apr 2023 | 1,125.00 | 1,140.00 | 1,075.00 | 1,135.00 | 1,135.00 | 19,173 |
| 11 Apr 2023 | 1,075.00 | 1,125.00 | 1,075.00 | 1,095.00 | 1,095.00 | 22,243 |
| 06 Apr 2023 | 1,070.00 | 1,130.00 | 1,067.32 | 1,100.00 | 1,100.00 | 17,566 |
| 05 Apr 2023 | 1,085.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,095.00 | 19,611 |
| 04 Apr 2023 | 1,070.00 | 1,105.00 | 1,043.94 | 1,075.00 | 1,075.00 | 72,826 |
| 03 Apr 2023 | 1,025.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 50,537 |
| 31 Mar 2023 | 1,056.00 | 1,056.00 | 1,026.00 | 1,026.00 | 1,026.00 | 15,472 |
| 30 Mar 2023 | 1,026.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,058.00 | 24,773 |
| 29 Mar 2023 | 1,068.00 | 1,091.70 | 1,032.00 | 1,040.00 | 1,040.00 | 46,598 |
| 28 Mar 2023 | 1,050.00 | 1,091.24 | 1,040.00 | 1,070.00 | 1,070.00 | 19,502 |
| 27 Mar 2023 | 1,050.00 | 1,100.00 | 1,032.01 | 1,096.00 | 1,096.00 | 16,382 |
| 24 Mar 2023 | 1,072.00 | 1,072.00 | 1,036.00 | 1,058.00 | 1,058.00 | 31,710 |
| 23 Mar 2023 | 1,062.00 | 1,084.28 | 1,038.40 | 1,066.00 | 1,066.00 | 11,392 |
| 22 Mar 2023 | 1,064.00 | 1,079.00 | 1,037.50 | 1,040.00 | 1,040.00 | 10,165 |
| 21 Mar 2023 | 1,072.00 | 1,100.00 | 1,036.00 | 1,100.00 | 1,100.00 | 14,112 |
| 20 Mar 2023 | 1,050.00 | 1,095.00 | 1,032.00 | 1,088.00 | 1,088.00 | 28,636 |
| 17 Mar 2023 | 1,080.00 | 1,095.12 | 1,062.00 | 1,080.00 | 1,080.00 | 12,028 |
| 16 Mar 2023 | 1,090.00 | 1,108.00 | 1,050.00 | 1,096.00 | 1,096.00 | 17,666 |
| 15 Mar 2023 | 1,070.00 | 1,104.80 | 1,070.00 | 1,084.00 | 1,084.00 | 9,803 |
| 14 Mar 2023 | 1,074.00 | 1,110.00 | 1,033.98 | 1,090.00 | 1,090.00 | 22,497 |
| 13 Mar 2023 | 1,044.00 | 1,098.00 | 1,032.00 | 1,076.00 | 1,076.00 | 13,147 |
| 10 Mar 2023 | 1,070.00 | 1,089.00 | 1,046.00 | 1,068.00 | 1,068.00 | 22,317 |
| 09 Mar 2023 | 1,080.00 | 1,118.00 | 1,050.00 | 1,068.00 | 1,068.00 | 49,223 |
| 08 Mar 2023 | 1,124.00 | 1,130.00 | 1,080.00 | 1,118.00 | 1,118.00 | 15,483 |
| 07 Mar 2023 | 1,100.00 | 1,145.00 | 1,080.00 | 1,112.00 | 1,112.00 | 28,997 |
| 06 Mar 2023 | 1,094.00 | 1,152.00 | 1,092.00 | 1,132.00 | 1,132.00 | 20,398 |
| 03 Mar 2023 | 1,100.00 | 1,138.48 | 1,090.00 | 1,090.00 | 1,090.00 | 12,386 |
| 02 Mar 2023 | 1,120.00 | 1,174.00 | 1,090.00 | 1,100.00 | 1,100.00 | 11,787 |
| 01 Mar 2023 | 1,176.00 | 1,176.00 | 1,130.00 | 1,134.00 | 1,134.00 | 13,367 |
| 28 Feb 2023 | 1,166.00 | 1,168.00 | 1,130.00 | 1,134.00 | 1,134.00 | 18,214 |
| 27 Feb 2023 | 1,156.00 | 1,162.00 | 1,105.52 | 1,150.00 | 1,150.00 | 15,307 |
| 24 Feb 2023 | 1,142.00 | 1,198.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,830 |
| 23 Feb 2023 | 1,186.00 | 1,186.00 | 1,142.00 | 1,186.00 | 1,186.00 | 37,896 |
| 22 Feb 2023 | 1,160.00 | 1,187.30 | 1,150.00 | 1,156.00 | 1,156.00 | 11,463 |
| 21 Feb 2023 | 1,200.00 | 1,206.54 | 1,164.00 | 1,200.00 | 1,200.00 | 38,357 |
| 20 Feb 2023 | 1,210.00 | 1,242.10 | 1,200.00 | 1,200.00 | 1,200.00 | 18,002 |
| 17 Feb 2023 | 1,200.00 | 1,248.00 | 1,166.56 | 1,220.00 | 1,220.00 | 34,245 |
| 16 Feb 2023 | 1,140.00 | 1,212.00 | 1,126.00 | 1,194.00 | 1,194.00 | 28,908 |
| 15 Feb 2023 | 1,188.00 | 1,191.30 | 1,124.00 | 1,190.00 | 1,190.00 | 9,287 |
| 14 Feb 2023 | 1,132.00 | 1,188.00 | 1,113.60 | 1,174.00 | 1,174.00 | 26,852 |
| 13 Feb 2023 | 1,104.00 | 1,126.00 | 1,068.85 | 1,120.00 | 1,120.00 | 29,552 |
| 10 Feb 2023 | 1,060.00 | 1,094.00 | 1,054.00 | 1,070.00 | 1,070.00 | 25,347 |
| 09 Feb 2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,052.00 | 1,052.00 | 33,418 |
| 08 Feb 2023 | 1,030.00 | 1,078.00 | 1,024.00 | 1,042.00 | 1,042.00 | 19,735 |
| 07 Feb 2023 | 1,022.00 | 1,070.00 | 1,022.00 | 1,070.00 | 1,070.00 | 12,734 |
| 06 Feb 2023 | 1,048.00 | 1,068.00 | 1,012.00 | 1,068.00 | 1,068.00 | 17,927 |
| 03 Feb 2023 | 1,032.00 | 1,068.00 | 1,030.00 | 1,050.00 | 1,050.00 | 24,110 |
| 02 Feb 2023 | 995.00 | 1,074.00 | 995.00 | 1,074.00 | 1,074.00 | 45,120 |
| 01 Feb 2023 | 1,020.00 | 1,034.00 | 1,000.00 | 1,014.00 | 1,014.00 | 13,202 |
| 31 Jan 2023 | 1,070.00 | 1,093.00 | 990.00 | 1,032.00 | 1,032.00 | 29,937 |
| 30 Jan 2023 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 11,265 |
| 27 Jan 2023 | 1,072.00 | 1,096.00 | 1,060.00 | 1,090.00 | 1,090.00 | 11,854 |
| 26 Jan 2023 | 1,124.00 | 1,124.00 | 1,076.00 | 1,104.00 | 1,104.00 | 4,790 |
| 25 Jan 2023 | 1,072.00 | 1,128.00 | 1,070.00 | 1,070.00 | 1,070.00 | 12,004 |
| 24 Jan 2023 | 1,094.00 | 1,100.00 | 1,070.00 | 1,082.00 | 1,082.00 | 55,378 |
| 23 Jan 2023 | 1,100.00 | 1,126.00 | 1,092.00 | 1,100.00 | 1,100.00 | 53,942 |
| 20 Jan 2023 | 1,120.00 | 1,172.83 | 1,110.00 | 1,116.00 | 1,116.00 | 17,206 |
| 19 Jan 2023 | 1,220.00 | 1,220.00 | 1,140.00 | 1,140.00 | 1,140.00 | 33,861 |
| 18 Jan 2023 | 1,172.00 | 1,192.96 | 1,162.00 | 1,170.00 | 1,170.00 | 8,911 |
| 17 Jan 2023 | 1,170.00 | 1,207.35 | 1,160.00 | 1,196.00 | 1,196.00 | 31,845 |
| 16 Jan 2023 | 1,136.00 | 1,194.88 | 1,123.52 | 1,180.00 | 1,180.00 | 34,285 |
| 13 Jan 2023 | 1,050.00 | 1,136.00 | 1,038.00 | 1,136.00 | 1,136.00 | 42,973 |
| 12 Jan 2023 | 996.00 | 1,050.00 | 992.85 | 1,048.00 | 1,048.00 | 130,701 |
| 11 Jan 2023 | 1,010.00 | 1,014.00 | 980.00 | 994.00 | 994.00 | 66,960 |
| 10 Jan 2023 | 1,030.00 | 1,030.00 | 1,000.00 | 1,024.00 | 1,024.00 | 11,016 |
| 09 Jan 2023 | 1,010.00 | 1,030.00 | 995.00 | 1,030.00 | 1,030.00 | 6,039 |
| 06 Jan 2023 | 1,018.00 | 1,048.00 | 1,006.00 | 1,010.00 | 1,010.00 | 14,544 |
| 05 Jan 2023 | 1,020.00 | 1,048.00 | 1,015.00 | 1,028.00 | 1,028.00 | 14,329 |
| 04 Jan 2023 | 1,024.00 | 1,046.00 | 1,024.00 | 1,030.00 | 1,030.00 | 15,962 |
| *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.