Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1,010.00 | 1,010.95 | 923.00 | 935.00 | 935.00 | 32,836 |
| 29 Sept 2022 | 1,020.00 | 1,028.00 | 981.00 | 998.00 | 998.00 | 16,638 |
| 28 Sept 2022 | 1,038.00 | 1,038.00 | 991.00 | 1,000.00 | 1,000.00 | 13,553 |
| 27 Sept 2022 | 1,022.00 | 1,098.00 | 1,010.00 | 1,028.00 | 1,028.00 | 5,212 |
| 26 Sept 2022 | 1,054.00 | 1,074.00 | 1,030.00 | 1,050.00 | 1,050.00 | 17,719 |
| 23 Sept 2022 | 1,072.00 | 1,148.00 | 1,050.00 | 1,050.00 | 1,050.00 | 13,552 |
| 22 Sept 2022 | 1,098.00 | 1,098.00 | 1,072.00 | 1,072.00 | 1,072.00 | 38,960 |
| 21 Sept 2022 | 1,106.00 | 1,111.40 | 1,062.00 | 1,098.00 | 1,098.00 | 7,783 |
| 20 Sept 2022 | 1,096.00 | 1,100.00 | 1,072.20 | 1,090.00 | 1,090.00 | 18,783 |
| 16 Sept 2022 | 1,088.00 | 1,098.00 | 1,062.00 | 1,070.00 | 1,070.00 | 7,058 |
| 15 Sept 2022 | 1,076.00 | 1,092.00 | 1,064.88 | 1,088.00 | 1,088.00 | 17,474 |
| 14 Sept 2022 | 1,100.00 | 1,140.00 | 1,060.00 | 1,080.00 | 1,080.00 | 46,656 |
| 13 Sept 2022 | 1,140.00 | 1,168.00 | 1,116.09 | 1,140.00 | 1,140.00 | 5,843 |
| 12 Sept 2022 | 1,118.00 | 1,140.00 | 1,090.00 | 1,138.00 | 1,138.00 | 10,330 |
| 09 Sept 2022 | 1,102.00 | 1,126.00 | 1,090.00 | 1,090.00 | 1,090.00 | 12,535 |
| 08 Sept 2022 | 1,102.00 | 1,138.00 | 1,100.00 | 1,132.00 | 1,132.00 | 8,941 |
| 07 Sept 2022 | 1,130.00 | 1,148.00 | 1,102.00 | 1,130.00 | 1,130.00 | 10,864 |
| 06 Sept 2022 | 1,144.00 | 1,170.00 | 1,126.00 | 1,126.00 | 1,126.00 | 11,986 |
| 05 Sept 2022 | 1,132.00 | 1,163.36 | 1,116.00 | 1,126.00 | 1,126.00 | 9,433 |
| 02 Sept 2022 | 1,162.00 | 1,216.00 | 1,130.00 | 1,130.00 | 1,130.00 | 18,798 |
| 01 Sept 2022 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 12,598 |
| 31 Aug 2022 | 1,200.00 | 1,203.76 | 1,176.00 | 1,176.00 | 1,176.00 | 109,697 |
| 30 Aug 2022 | 1,188.00 | 1,209.16 | 1,182.00 | 1,198.00 | 1,198.00 | 10,859 |
| 26 Aug 2022 | 1,228.00 | 1,234.00 | 1,202.00 | 1,218.00 | 1,218.00 | 18,460 |
| 25 Aug 2022 | 1,230.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,218.00 | 3,162 |
| 24 Aug 2022 | 1,206.00 | 1,230.00 | 1,205.20 | 1,230.00 | 1,230.00 | 67,571 |
| 23 Aug 2022 | 1,260.00 | 1,260.00 | 1,212.00 | 1,220.00 | 1,220.00 | 17,811 |
| 22 Aug 2022 | 1,226.00 | 1,274.90 | 1,218.00 | 1,223.00 | 1,223.00 | 6,162 |
| 19 Aug 2022 | 1,216.00 | 1,270.00 | 1,200.00 | 1,220.00 | 1,220.00 | 8,396 |
| 18 Aug 2022 | 1,270.00 | 1,270.00 | 1,216.00 | 1,218.00 | 1,218.00 | 50,580 |
| 17 Aug 2022 | 1,248.00 | 1,270.00 | 1,232.00 | 1,270.00 | 1,270.00 | 21,515 |
| 16 Aug 2022 | 1,220.00 | 1,268.10 | 1,220.00 | 1,230.00 | 1,230.00 | 6,095 |
| 15 Aug 2022 | 1,260.00 | 1,280.76 | 1,236.50 | 1,240.00 | 1,240.00 | 29,460 |
| 12 Aug 2022 | 1,250.00 | 1,273.04 | 1,220.00 | 1,260.00 | 1,260.00 | 9,369 |
| 11 Aug 2022 | 1,250.00 | 1,263.00 | 1,220.00 | 1,232.00 | 1,232.00 | 16,706 |
| 10 Aug 2022 | 1,250.00 | 1,260.00 | 1,222.40 | 1,230.00 | 1,230.00 | 19,918 |
| 09 Aug 2022 | 1,250.00 | 1,250.00 | 1,222.00 | 1,240.00 | 1,240.00 | 13,030 |
| 08 Aug 2022 | 1,212.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,210.00 | 11,238 |
| 05 Aug 2022 | 1,212.00 | 1,250.00 | 1,212.00 | 1,226.00 | 1,226.00 | 15,306 |
| 04 Aug 2022 | 1,230.00 | 1,251.00 | 1,210.00 | 1,220.00 | 1,220.00 | 20,389 |
| 03 Aug 2022 | 1,220.00 | 1,260.00 | 1,204.00 | 1,240.00 | 1,240.00 | 30,889 |
| 02 Aug 2022 | 1,232.00 | 1,290.00 | 1,220.00 | 1,220.00 | 1,220.00 | 14,113 |
| 01 Aug 2022 | 1,250.00 | 1,274.08 | 1,230.00 | 1,250.00 | 1,250.00 | 24,495 |
| 29 July 2022 | 1,240.00 | 1,287.50 | 1,240.00 | 1,240.00 | 1,240.00 | 19,766 |
| 28 July 2022 | 1,214.00 | 1,248.00 | 1,214.00 | 1,236.00 | 1,236.00 | 9,717 |
| 27 July 2022 | 1,220.00 | 1,238.00 | 1,200.00 | 1,216.00 | 1,216.00 | 23,769 |
| 26 July 2022 | 1,180.00 | 1,191.70 | 1,180.00 | 1,190.00 | 1,190.00 | 17,611 |
| 25 July 2022 | 1,180.00 | 1,208.00 | 1,176.00 | 1,184.00 | 1,184.00 | 12,766 |
| 22 July 2022 | 1,150.00 | 1,198.00 | 1,144.00 | 1,168.00 | 1,168.00 | 20,317 |
| 21 July 2022 | 1,156.00 | 1,156.00 | 1,138.00 | 1,148.00 | 1,148.00 | 7,357 |
| 20 July 2022 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 10,380 |
| 19 July 2022 | 1,140.00 | 1,162.00 | 1,130.00 | 1,144.00 | 1,144.00 | 23,300 |
| 18 July 2022 | 1,132.00 | 1,164.80 | 1,121.16 | 1,140.00 | 1,140.00 | 5,818 |
| 15 July 2022 | 1,122.00 | 1,178.00 | 1,090.00 | 1,126.00 | 1,126.00 | 28,565 |
| 14 July 2022 | 1,132.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 5,930 |
| 13 July 2022 | 1,140.00 | 1,148.00 | 1,122.00 | 1,134.00 | 1,134.00 | 8,959 |
| 12 July 2022 | 1,142.00 | 1,160.00 | 1,124.00 | 1,134.00 | 1,134.00 | 22,889 |
| 11 July 2022 | 1,152.00 | 1,176.00 | 1,130.00 | 1,132.00 | 1,132.00 | 15,859 |
| 08 July 2022 | 1,170.00 | 1,170.00 | 1,132.00 | 1,144.00 | 1,144.00 | 11,963 |
| 07 July 2022 | 1,152.00 | 1,175.40 | 1,140.00 | 1,158.00 | 1,158.00 | 47,652 |
| 06 July 2022 | 1,144.00 | 1,176.00 | 1,142.00 | 1,154.00 | 1,154.00 | 22,234 |
| 05 July 2022 | 1,130.00 | 1,156.00 | 1,102.00 | 1,130.00 | 1,130.00 | 139,797 |
| 04 July 2022 | 1,134.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | 10,224 |
| 01 July 2022 | 1,136.00 | 1,159.04 | 1,100.00 | 1,128.00 | 1,128.00 | 21,808 |
| 30 June 2022 | 1,144.00 | 1,176.00 | 1,130.00 | 1,136.00 | 1,136.00 | 12,462 |
| 29 June 2022 | 1,160.00 | 1,160.00 | 1,134.00 | 1,140.00 | 1,140.00 | 9,373 |
| 28 June 2022 | 1,178.00 | 1,189.00 | 1,162.00 | 1,172.00 | 1,172.00 | 11,046 |
| 27 June 2022 | 1,178.00 | 1,188.00 | 1,162.00 | 1,178.00 | 1,178.00 | 11,860 |
| 24 June 2022 | 1,170.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,166.00 | 22,573 |
| 23 June 2022 | 1,170.00 | 1,178.90 | 1,140.00 | 1,160.00 | 1,160.00 | 14,546 |
| 22 June 2022 | 1,182.00 | 1,199.60 | 1,150.00 | 1,168.00 | 1,168.00 | 15,178 |
| 21 June 2022 | 1,200.00 | 1,224.00 | 1,160.00 | 1,190.00 | 1,190.00 | 28,872 |
| 20 June 2022 | 1,194.00 | 1,218.00 | 1,182.00 | 1,218.00 | 1,218.00 | 31,455 |
| 17 June 2022 | 1,200.00 | 1,211.20 | 1,156.00 | 1,206.00 | 1,206.00 | 24,131 |
| 16 June 2022 | 1,234.00 | 1,234.00 | 1,196.00 | 1,212.00 | 1,212.00 | 6,149 |
| 15 June 2022 | 1,222.00 | 1,234.22 | 1,198.20 | 1,200.00 | 1,200.00 | 43,888 |
| 14 June 2022 | 1,228.00 | 1,236.74 | 1,220.00 | 1,226.00 | 1,226.00 | 16,584 |
| 13 June 2022 | 1,230.00 | 1,254.00 | 1,218.30 | 1,224.00 | 1,224.00 | 11,425 |
| 10 June 2022 | 1,250.00 | 1,288.00 | 1,220.00 | 1,230.00 | 1,230.00 | 22,086 |
| 09 June 2022 | 1,290.00 | 1,290.00 | 1,252.00 | 1,264.00 | 1,264.00 | 11,662 |
| 09 June 2022 | 10.26 Dividend | |||||
| 08 June 2022 | 1,280.00 | 1,294.00 | 1,250.00 | 1,270.00 | 1,259.74 | 15,389 |
| 07 June 2022 | 1,296.00 | 1,298.00 | 1,270.81 | 1,284.00 | 1,273.63 | 31,712 |
| 06 June 2022 | 1,288.00 | 1,300.00 | 1,287.20 | 1,300.00 | 1,289.50 | 34,506 |
| 01 June 2022 | 1,292.00 | 1,302.00 | 1,280.00 | 1,290.00 | 1,279.58 | 11,991 |
| 31 May 2022 | 1,290.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,289.50 | 15,299 |
| 30 May 2022 | 1,306.00 | 1,328.00 | 1,252.00 | 1,254.00 | 1,243.87 | 11,791 |
| 27 May 2022 | 1,300.00 | 1,317.00 | 1,290.00 | 1,308.00 | 1,297.43 | 67,657 |
| 26 May 2022 | 1,316.00 | 1,316.00 | 1,290.00 | 1,304.00 | 1,293.47 | 18,237 |
| 25 May 2022 | 1,318.00 | 1,328.00 | 1,294.20 | 1,320.00 | 1,309.34 | 35,786 |
| 24 May 2022 | 1,314.00 | 1,332.00 | 1,270.00 | 1,282.00 | 1,271.64 | 15,463 |
| 23 May 2022 | 1,334.00 | 1,338.00 | 1,310.00 | 1,338.00 | 1,327.19 | 4,468 |
| 20 May 2022 | 1,338.00 | 1,347.00 | 1,310.00 | 1,328.00 | 1,317.27 | 12,979 |
| 19 May 2022 | 1,340.00 | 1,388.00 | 1,326.00 | 1,326.00 | 1,315.29 | 13,078 |
| 18 May 2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,332.00 | 1,321.24 | 15,552 |
| 17 May 2022 | 1,338.00 | 1,348.00 | 1,325.05 | 1,338.00 | 1,327.19 | 20,021 |
| 16 May 2022 | 1,324.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,327.19 | 8,683 |
| 13 May 2022 | 1,328.00 | 1,342.00 | 1,315.00 | 1,340.00 | 1,329.17 | 26,369 |
| 12 May 2022 | 1,322.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,319.26 | 50,272 |
| 11 May 2022 | 1,362.00 | 1,366.68 | 1,330.00 | 1,350.00 | 1,339.09 | 25,839 |
| *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.
