Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,170.31+4.31 (+0.37%)
As of 11:39AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 June 20221,164.441,188.001,164.441,170.311,170.311,971
24 June 20221,170.001,170.001,150.001,166.001,166.0022,573
23 June 20221,170.001,178.901,140.001,160.001,160.0014,546
22 June 20221,182.001,199.601,150.001,168.001,168.0015,178
21 June 20221,200.001,224.001,160.001,190.001,190.0028,872
20 June 20221,194.001,218.001,182.001,218.001,218.0031,455
17 June 20221,200.001,211.201,156.001,206.001,206.0024,131
16 June 20221,234.001,234.001,196.001,212.001,212.006,149
15 June 20221,222.001,234.221,198.201,200.001,200.0043,888
14 June 20221,228.001,236.741,220.001,226.001,226.0016,584
13 June 20221,230.001,254.001,218.301,224.001,224.0011,425
10 June 20221,250.001,288.001,220.001,230.001,230.0022,086
09 June 20221,290.001,290.001,252.001,264.001,264.0011,662
09 June 202210.26 Dividend
08 June 20221,280.001,294.001,250.001,270.001,259.7415,389
07 June 20221,296.001,298.001,270.811,284.001,273.6331,712
06 June 20221,288.001,300.001,287.201,300.001,289.5034,506
01 June 20221,292.001,302.001,280.001,290.001,279.5811,991
31 May 20221,290.001,305.001,250.001,300.001,289.5015,299
30 May 20221,306.001,328.001,252.001,254.001,243.8711,791
27 May 20221,300.001,317.001,290.001,308.001,297.4367,657
26 May 20221,316.001,316.001,290.001,304.001,293.4718,237
25 May 20221,318.001,328.001,294.201,320.001,309.3435,786
24 May 20221,314.001,332.001,270.001,282.001,271.6415,463
23 May 20221,334.001,338.001,310.001,338.001,327.194,468
20 May 20221,338.001,347.001,310.001,328.001,317.2712,979
19 May 20221,340.001,388.001,326.001,326.001,315.2913,078
18 May 20221,330.001,350.001,330.001,332.001,321.2415,552
17 May 20221,338.001,348.001,325.051,338.001,327.1920,021
16 May 20221,324.001,340.001,320.001,338.001,327.198,683
13 May 20221,328.001,342.001,315.001,340.001,329.1726,369
12 May 20221,322.001,330.001,286.001,330.001,319.2650,272
11 May 20221,362.001,366.681,330.001,350.001,339.0925,839
10 May 20221,350.001,382.501,350.001,360.001,349.018,087
09 May 20221,384.001,399.001,350.001,352.001,341.0819,421
06 May 20221,388.001,410.001,366.001,400.001,388.698,277
05 May 20221,392.001,425.001,361.001,394.001,382.7424,035
04 May 20221,402.001,422.001,394.001,394.001,382.7418,081
03 May 20221,400.001,430.001,394.001,416.001,404.5616,175
29 Apr 20221,406.001,431.521,386.001,386.001,374.8028,241
28 Apr 20221,426.001,448.001,407.121,440.001,428.375,675
27 Apr 20221,428.001,436.001,408.201,418.001,406.547,896
26 Apr 20221,422.001,430.001,412.001,428.001,416.4614,215
25 Apr 20221,438.001,458.001,364.001,416.001,404.5649,506
22 Apr 20221,432.001,453.001,406.721,416.001,404.5615,234
21 Apr 20221,414.001,455.001,402.001,430.001,418.4519,227
20 Apr 20221,464.001,468.001,410.001,450.001,438.2926,276
19 Apr 20221,450.001,470.001,412.761,470.001,458.1212,455
14 Apr 20221,468.001,468.001,432.001,444.001,432.3326,170
13 Apr 20221,416.001,468.001,416.001,456.001,444.2414,253
12 Apr 20221,450.001,458.001,425.001,442.001,430.3512,820
11 Apr 20221,418.001,464.001,418.001,464.001,452.1714,345
08 Apr 20221,450.001,470.001,430.001,430.001,418.4585,401
07 Apr 20221,422.001,468.001,410.001,440.001,428.374,992
06 Apr 20221,438.001,482.001,426.001,446.001,434.3218,865
05 Apr 20221,446.001,488.001,411.601,452.001,440.2712,275
04 Apr 20221,400.001,465.121,400.001,422.001,410.516,273
01 Apr 20221,418.001,466.001,408.001,466.001,454.169,824
31 Mar 20221,430.001,460.001,405.001,415.001,403.5733,546
30 Mar 20221,450.001,455.001,415.001,420.001,408.5324,872
29 Mar 20221,440.001,490.001,385.001,460.001,448.2120,411
28 Mar 20221,430.001,440.001,420.001,440.001,428.374,951
25 Mar 20221,445.001,450.001,400.001,435.001,423.4115,039
24 Mar 20221,395.001,450.001,395.001,450.001,438.2919,405
23 Mar 20221,425.001,438.901,387.201,420.001,408.5316,114
22 Mar 20221,435.001,450.001,395.001,420.001,408.538,428
21 Mar 20221,390.001,450.001,390.001,410.001,398.6111,580
18 Mar 20221,410.001,425.001,386.601,420.001,408.5312,686
17 Mar 20221,405.001,440.001,395.001,410.001,398.6113,500
16 Mar 20221,370.001,420.001,370.001,420.001,408.5313,451
15 Mar 20221,410.001,410.001,370.001,370.001,358.9310,751
14 Mar 20221,395.001,410.001,385.001,410.001,398.617,447
11 Mar 20221,380.001,395.001,360.001,385.001,373.8120,913
10 Mar 20221,375.001,390.001,360.001,360.001,349.0110,989
09 Mar 20221,325.001,400.001,325.001,385.001,373.8121,525
08 Mar 20221,330.001,355.501,320.001,325.001,314.3017,143
07 Mar 20221,365.001,372.501,312.501,330.001,319.2636,722
04 Mar 20221,395.001,432.501,355.001,360.001,349.018,983
03 Mar 20221,450.001,451.061,400.001,400.001,388.6911,868
02 Mar 20221,430.001,460.001,425.001,445.001,433.3327,970
01 Mar 20221,460.001,470.001,425.001,425.001,413.498,106
28 Feb 20221,455.001,485.001,440.001,465.001,453.1668,058
25 Feb 20221,450.001,470.001,428.001,465.001,453.1617,482
24 Feb 20221,460.001,482.501,434.211,450.001,438.298,937
23 Feb 20221,490.001,505.401,455.001,475.001,463.0811,792
22 Feb 20221,460.001,493.751,435.001,480.001,468.0421,705
21 Feb 20221,505.001,525.001,489.801,500.001,487.883,547
18 Feb 20221,525.001,528.201,500.001,515.001,502.7613,019
17 Feb 20221,520.001,530.001,500.001,505.001,492.8413,938
16 Feb 20221,525.001,530.001,485.001,510.001,497.8023,687
15 Feb 20221,510.001,540.001,510.001,525.001,512.6818,966
14 Feb 20221,505.001,535.001,493.201,510.001,497.8050,656
11 Feb 20221,505.001,540.001,504.831,540.001,527.5635,675
10 Feb 20221,510.001,543.001,500.601,525.001,512.6828,962
09 Feb 20221,530.001,533.001,502.001,530.001,517.6423,721
08 Feb 20221,510.001,521.001,505.001,520.001,507.7234,448
07 Feb 20221,515.001,530.001,485.001,490.001,477.9615,803
04 Feb 20221,505.001,525.001,490.001,505.001,492.847,877
03 Feb 20221,520.001,520.001,490.001,500.001,487.889,597
02 Feb 20221,515.001,520.001,485.001,505.001,492.8419,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...