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
935.00-63.00 (-6.31%)
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221,010.001,010.95923.00935.00935.0032,836
29 Sept 20221,020.001,028.00981.00998.00998.0016,638
28 Sept 20221,038.001,038.00991.001,000.001,000.0013,553
27 Sept 20221,022.001,098.001,010.001,028.001,028.005,212
26 Sept 20221,054.001,074.001,030.001,050.001,050.0017,719
23 Sept 20221,072.001,148.001,050.001,050.001,050.0013,552
22 Sept 20221,098.001,098.001,072.001,072.001,072.0038,960
21 Sept 20221,106.001,111.401,062.001,098.001,098.007,783
20 Sept 20221,096.001,100.001,072.201,090.001,090.0018,783
16 Sept 20221,088.001,098.001,062.001,070.001,070.007,058
15 Sept 20221,076.001,092.001,064.881,088.001,088.0017,474
14 Sept 20221,100.001,140.001,060.001,080.001,080.0046,656
13 Sept 20221,140.001,168.001,116.091,140.001,140.005,843
12 Sept 20221,118.001,140.001,090.001,138.001,138.0010,330
09 Sept 20221,102.001,126.001,090.001,090.001,090.0012,535
08 Sept 20221,102.001,138.001,100.001,132.001,132.008,941
07 Sept 20221,130.001,148.001,102.001,130.001,130.0010,864
06 Sept 20221,144.001,170.001,126.001,126.001,126.0011,986
05 Sept 20221,132.001,163.361,116.001,126.001,126.009,433
02 Sept 20221,162.001,216.001,130.001,130.001,130.0018,798
01 Sept 20221,200.001,200.001,150.001,160.001,160.0012,598
31 Aug 20221,200.001,203.761,176.001,176.001,176.00109,697
30 Aug 20221,188.001,209.161,182.001,198.001,198.0010,859
26 Aug 20221,228.001,234.001,202.001,218.001,218.0018,460
25 Aug 20221,230.001,230.001,208.001,218.001,218.003,162
24 Aug 20221,206.001,230.001,205.201,230.001,230.0067,571
23 Aug 20221,260.001,260.001,212.001,220.001,220.0017,811
22 Aug 20221,226.001,274.901,218.001,223.001,223.006,162
19 Aug 20221,216.001,270.001,200.001,220.001,220.008,396
18 Aug 20221,270.001,270.001,216.001,218.001,218.0050,580
17 Aug 20221,248.001,270.001,232.001,270.001,270.0021,515
16 Aug 20221,220.001,268.101,220.001,230.001,230.006,095
15 Aug 20221,260.001,280.761,236.501,240.001,240.0029,460
12 Aug 20221,250.001,273.041,220.001,260.001,260.009,369
11 Aug 20221,250.001,263.001,220.001,232.001,232.0016,706
10 Aug 20221,250.001,260.001,222.401,230.001,230.0019,918
09 Aug 20221,250.001,250.001,222.001,240.001,240.0013,030
08 Aug 20221,212.001,255.001,210.001,210.001,210.0011,238
05 Aug 20221,212.001,250.001,212.001,226.001,226.0015,306
04 Aug 20221,230.001,251.001,210.001,220.001,220.0020,389
03 Aug 20221,220.001,260.001,204.001,240.001,240.0030,889
02 Aug 20221,232.001,290.001,220.001,220.001,220.0014,113
01 Aug 20221,250.001,274.081,230.001,250.001,250.0024,495
29 July 20221,240.001,287.501,240.001,240.001,240.0019,766
28 July 20221,214.001,248.001,214.001,236.001,236.009,717
27 July 20221,220.001,238.001,200.001,216.001,216.0023,769
26 July 20221,180.001,191.701,180.001,190.001,190.0017,611
25 July 20221,180.001,208.001,176.001,184.001,184.0012,766
22 July 20221,150.001,198.001,144.001,168.001,168.0020,317
21 July 20221,156.001,156.001,138.001,148.001,148.007,357
20 July 20221,130.001,150.001,130.001,150.001,150.0010,380
19 July 20221,140.001,162.001,130.001,144.001,144.0023,300
18 July 20221,132.001,164.801,121.161,140.001,140.005,818
15 July 20221,122.001,178.001,090.001,126.001,126.0028,565
14 July 20221,132.001,140.001,120.001,120.001,120.005,930
13 July 20221,140.001,148.001,122.001,134.001,134.008,959
12 July 20221,142.001,160.001,124.001,134.001,134.0022,889
11 July 20221,152.001,176.001,130.001,132.001,132.0015,859
08 July 20221,170.001,170.001,132.001,144.001,144.0011,963
07 July 20221,152.001,175.401,140.001,158.001,158.0047,652
06 July 20221,144.001,176.001,142.001,154.001,154.0022,234
05 July 20221,130.001,156.001,102.001,130.001,130.00139,797
04 July 20221,134.001,152.001,120.001,120.001,120.0010,224
01 July 20221,136.001,159.041,100.001,128.001,128.0021,808
30 June 20221,144.001,176.001,130.001,136.001,136.0012,462
29 June 20221,160.001,160.001,134.001,140.001,140.009,373
28 June 20221,178.001,189.001,162.001,172.001,172.0011,046
27 June 20221,178.001,188.001,162.001,178.001,178.0011,860
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...