Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:40PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 1,590.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,565.00 | 7,511 |
| 17 Jan 2022 | 1,560.00 | 1,580.00 | 1,538.50 | 1,540.00 | 1,540.00 | 14,367 |
| 14 Jan 2022 | 1,545.00 | 1,586.89 | 1,510.00 | 1,565.00 | 1,565.00 | 19,887 |
| 13 Jan 2022 | 1,575.00 | 1,610.00 | 1,535.00 | 1,540.00 | 1,540.00 | 18,337 |
| 12 Jan 2022 | 1,565.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 26,468 |
| 11 Jan 2022 | 1,580.00 | 1,599.60 | 1,565.00 | 1,565.00 | 1,565.00 | 153,705 |
| 10 Jan 2022 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 9,809 |
| 07 Jan 2022 | 1,580.00 | 1,594.25 | 1,550.00 | 1,565.00 | 1,565.00 | 8,903 |
| 06 Jan 2022 | 1,605.00 | 1,641.00 | 1,580.00 | 1,590.00 | 1,590.00 | 9,783 |
| 05 Jan 2022 | 1,625.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 10,212 |
| 04 Jan 2022 | 1,565.00 | 1,660.00 | 1,520.50 | 1,660.00 | 1,660.00 | 14,182 |
| 31 Dec 2021 | 1,555.00 | 1,567.00 | 1,533.00 | 1,560.00 | 1,560.00 | 14,149 |
| 30 Dec 2021 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,535.00 | 7,226 |
| 29 Dec 2021 | 1,540.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,535.00 | 11,651 |
| 24 Dec 2021 | 1,525.00 | 1,537.30 | 1,525.00 | 1,525.00 | 1,525.00 | 2,409 |
| 23 Dec 2021 | 1,570.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,545.00 | 15,230 |
| 22 Dec 2021 | 1,535.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,555.00 | 12,672 |
| 21 Dec 2021 | 1,495.00 | 1,550.00 | 1,495.00 | 1,520.00 | 1,520.00 | 10,701 |
| 20 Dec 2021 | 1,485.00 | 1,515.00 | 1,475.00 | 1,480.00 | 1,480.00 | 6,543 |
| 17 Dec 2021 | 1,485.00 | 1,516.25 | 1,485.00 | 1,500.00 | 1,500.00 | 27,279 |
| 16 Dec 2021 | 1,475.00 | 1,504.00 | 1,455.00 | 1,490.00 | 1,490.00 | 15,770 |
| 15 Dec 2021 | 1,485.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,460.00 | 18,130 |
| 14 Dec 2021 | 1,505.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,510.00 | 10,525 |
| 13 Dec 2021 | 1,515.00 | 1,570.00 | 1,460.00 | 1,515.00 | 1,515.00 | 16,036 |
| 10 Dec 2021 | 1,575.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,515.00 | 4,553 |
| 09 Dec 2021 | 1,555.00 | 1,585.00 | 1,525.00 | 1,565.00 | 1,565.00 | 13,797 |
| 08 Dec 2021 | 1,540.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 61,498 |
| 07 Dec 2021 | 1,550.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 22,969 |
| 06 Dec 2021 | 1,515.00 | 1,550.00 | 1,485.00 | 1,535.00 | 1,535.00 | 43,817 |
| 03 Dec 2021 | 1,515.00 | 1,515.80 | 1,500.00 | 1,500.00 | 1,500.00 | 39,749 |
| 02 Dec 2021 | 1,500.00 | 1,519.00 | 1,485.00 | 1,500.00 | 1,500.00 | 15,852 |
| 01 Dec 2021 | 1,490.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 10,062 |
| 30 Nov 2021 | 1,470.00 | 1,510.08 | 1,440.00 | 1,510.00 | 1,510.00 | 42,350 |
| 29 Nov 2021 | 1,460.00 | 1,486.10 | 1,455.00 | 1,480.00 | 1,480.00 | 22,675 |
| 26 Nov 2021 | 1,460.00 | 1,480.00 | 1,420.00 | 1,460.00 | 1,460.00 | 99,852 |
| 25 Nov 2021 | 1,505.00 | 1,505.00 | 1,486.00 | 1,500.00 | 1,500.00 | 4,192 |
| 24 Nov 2021 | 1,460.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 19,188 |
| 23 Nov 2021 | 1,470.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | 41,522 |
| 22 Nov 2021 | 1,465.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,470.00 | 11,324 |
| 19 Nov 2021 | 1,500.00 | 1,500.20 | 1,465.00 | 1,470.00 | 1,470.00 | 18,112 |
| 18 Nov 2021 | 1,505.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | 12,162 |
| 18 Nov 2021 | 8.55 Dividend | |||||
| 17 Nov 2021 | 1,510.00 | 1,522.40 | 1,485.00 | 1,485.00 | 1,476.45 | 29,648 |
| 17 Nov 2021 | 8.55 Dividend | |||||
| 16 Nov 2021 | 1,490.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,482.86 | 10,341 |
| 15 Nov 2021 | 1,465.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,472.98 | 13,910 |
| 12 Nov 2021 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 1,448.26 | 59,880 |
| 11 Nov 2021 | 1,470.00 | 1,495.00 | 1,440.00 | 1,465.00 | 1,448.26 | 46,805 |
| 10 Nov 2021 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,423.55 | 33,058 |
| 09 Nov 2021 | 1,465.00 | 1,478.00 | 1,430.00 | 1,430.00 | 1,413.66 | 27,538 |
| 08 Nov 2021 | 1,470.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,458.15 | 6,937 |
| 05 Nov 2021 | 1,480.00 | 1,480.00 | 1,453.08 | 1,465.00 | 1,448.26 | 8,012 |
| 04 Nov 2021 | 1,480.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,448.26 | 10,299 |
| 03 Nov 2021 | 1,515.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,448.26 | 22,632 |
| 02 Nov 2021 | 1,500.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,487.81 | 13,987 |
| 01 Nov 2021 | 1,505.00 | 1,515.00 | 1,476.00 | 1,495.00 | 1,477.92 | 15,709 |
| 29 Oct 2021 | 1,490.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,468.03 | 10,424 |
| 28 Oct 2021 | 1,525.00 | 1,547.60 | 1,490.00 | 1,495.00 | 1,477.92 | 12,848 |
| 27 Oct 2021 | 1,515.00 | 1,570.00 | 1,495.00 | 1,550.00 | 1,532.29 | 32,392 |
| 26 Oct 2021 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,517.46 | 17,542 |
| 25 Oct 2021 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,472.98 | 24,397 |
| 22 Oct 2021 | 1,510.00 | 1,538.70 | 1,485.00 | 1,490.00 | 1,472.98 | 16,945 |
| 21 Oct 2021 | 1,500.00 | 1,580.00 | 1,490.00 | 1,490.00 | 1,472.98 | 14,365 |
| 20 Oct 2021 | 1,510.00 | 1,550.00 | 1,503.30 | 1,550.00 | 1,532.29 | 15,031 |
| 19 Oct 2021 | 1,545.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 8,417 |
| 18 Oct 2021 | 1,530.00 | 1,531.70 | 1,497.20 | 1,520.00 | 1,502.63 | 27,253 |
| 15 Oct 2021 | 1,525.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,477.92 | 15,048 |
| 14 Oct 2021 | 1,505.00 | 1,532.50 | 1,495.00 | 1,495.00 | 1,477.92 | 7,907 |
| 13 Oct 2021 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,477.92 | 26,170 |
| 12 Oct 2021 | 1,495.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,502.63 | 17,742 |
| 11 Oct 2021 | 1,495.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,477.92 | 7,969 |
| 08 Oct 2021 | 1,515.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,482.86 | 38,890 |
| 07 Oct 2021 | 1,520.00 | 1,535.00 | 1,503.75 | 1,510.00 | 1,492.75 | 13,600 |
| 06 Oct 2021 | 1,515.00 | 1,527.75 | 1,500.20 | 1,505.00 | 1,487.81 | 11,225 |
| 05 Oct 2021 | 1,525.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 10,342 |
| 04 Oct 2021 | 1,540.00 | 1,552.97 | 1,510.00 | 1,510.00 | 1,492.75 | 12,047 |
| 01 Oct 2021 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 18,468 |
| 30 Sept 2021 | 1,525.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,522.41 | 30,736 |
| 29 Sept 2021 | 1,530.00 | 1,558.00 | 1,485.00 | 1,515.00 | 1,497.69 | 23,957 |
| 28 Sept 2021 | 1,505.00 | 1,570.00 | 1,505.00 | 1,560.00 | 1,542.18 | 14,966 |
| 27 Sept 2021 | 1,550.00 | 1,570.00 | 1,513.30 | 1,535.00 | 1,517.46 | 15,776 |
| 24 Sept 2021 | 1,520.00 | 1,562.00 | 1,510.00 | 1,550.00 | 1,532.29 | 28,953 |
| 23 Sept 2021 | 1,560.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,502.63 | 22,803 |
| 22 Sept 2021 | 1,555.00 | 1,590.00 | 1,500.00 | 1,555.00 | 1,537.23 | 24,039 |
| 21 Sept 2021 | 1,520.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,492.75 | 16,724 |
| 20 Sept 2021 | 1,580.00 | 1,585.00 | 1,505.00 | 1,550.00 | 1,532.29 | 23,260 |
| 17 Sept 2021 | 1,560.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,581.72 | 12,346 |
| 16 Sept 2021 | 1,530.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,512.52 | 14,434 |
| 15 Sept 2021 | 1,540.00 | 1,590.00 | 1,525.00 | 1,525.00 | 1,507.58 | 8,332 |
| 14 Sept 2021 | 1,590.00 | 1,617.00 | 1,540.00 | 1,550.00 | 1,532.29 | 47,397 |
| 13 Sept 2021 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,581.72 | 748 |
| 10 Sept 2021 | 1,590.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,571.83 | 2,860 |
| 09 Sept 2021 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,601.49 | 16,032 |
| 08 Sept 2021 | 1,590.00 | 1,620.00 | 1,588.67 | 1,620.00 | 1,601.49 | 13,718 |
| 07 Sept 2021 | 1,590.00 | 1,625.00 | 1,583.50 | 1,595.00 | 1,576.78 | 8,713 |
| 06 Sept 2021 | 1,615.00 | 1,625.00 | 1,575.00 | 1,590.00 | 1,571.83 | 13,749 |
| 03 Sept 2021 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,601.49 | 7,005 |
| 02 Sept 2021 | 1,605.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,611.38 | 23,558 |
| 01 Sept 2021 | 1,610.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,591.61 | 16,341 |
| 31 Aug 2021 | 1,570.00 | 1,621.00 | 1,570.00 | 1,605.00 | 1,586.66 | 27,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
