Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1,036.04 | 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 |
| 03 Jan 2023 | 1,050.00 | 1,058.00 | 1,012.88 | 1,050.00 | 1,050.00 | 4,535 |
| 30 Dec 2022 | 1,022.00 | 1,040.08 | 1,020.00 | 1,024.00 | 1,024.00 | 5,298 |
| 29 Dec 2022 | 1,030.00 | 1,058.00 | 1,020.00 | 1,024.00 | 1,024.00 | 4,934 |
| 28 Dec 2022 | 1,040.00 | 1,050.00 | 1,002.88 | 1,050.00 | 1,050.00 | 5,783 |
| 23 Dec 2022 | 1,042.00 | 1,042.00 | 1,002.00 | 1,040.00 | 1,040.00 | 2,236 |
| 22 Dec 2022 | 1,050.00 | 1,066.00 | 1,010.00 | 1,024.00 | 1,024.00 | 13,712 |
| 21 Dec 2022 | 1,064.00 | 1,081.00 | 1,040.00 | 1,076.00 | 1,076.00 | 4,468 |
| 20 Dec 2022 | 1,060.00 | 1,098.00 | 1,049.12 | 1,060.00 | 1,060.00 | 7,244 |
| 19 Dec 2022 | 1,094.00 | 1,094.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,005 |
| 16 Dec 2022 | 1,050.00 | 1,090.40 | 1,046.00 | 1,062.00 | 1,062.00 | 16,737 |
| 15 Dec 2022 | 1,092.00 | 1,094.00 | 1,062.00 | 1,062.00 | 1,062.00 | 11,847 |
| 14 Dec 2022 | 1,050.00 | 1,088.50 | 1,020.00 | 1,066.00 | 1,066.00 | 13,803 |
| 13 Dec 2022 | 1,012.00 | 1,058.00 | 1,006.24 | 1,040.00 | 1,040.00 | 13,262 |
| 12 Dec 2022 | 1,010.00 | 1,068.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,525 |
| 09 Dec 2022 | 1,020.00 | 1,054.90 | 1,010.00 | 1,010.00 | 1,010.00 | 8,994 |
| 08 Dec 2022 | 1,026.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 13,599 |
| 07 Dec 2022 | 1,038.00 | 1,040.00 | 1,018.00 | 1,038.00 | 1,038.00 | 5,807 |
| 06 Dec 2022 | 1,070.00 | 1,098.00 | 990.00 | 1,028.00 | 1,028.00 | 110,836 |
| 05 Dec 2022 | 1,090.00 | 1,140.00 | 1,066.00 | 1,096.00 | 1,096.00 | 8,316 |
| 02 Dec 2022 | 1,070.00 | 1,118.00 | 1,062.00 | 1,080.00 | 1,080.00 | 6,293 |
| 01 Dec 2022 | 1,112.00 | 1,130.00 | 1,066.00 | 1,066.00 | 1,066.00 | 49,414 |
| 30 Nov 2022 | 1,140.00 | 1,148.00 | 1,114.00 | 1,126.00 | 1,126.00 | 42,044 |
| 29 Nov 2022 | 1,130.00 | 1,140.00 | 1,124.00 | 1,134.00 | 1,134.00 | 13,487 |
| 28 Nov 2022 | 1,150.00 | 1,152.24 | 1,124.00 | 1,126.00 | 1,126.00 | 23,345 |
| 25 Nov 2022 | 1,164.00 | 1,208.00 | 1,132.00 | 1,150.00 | 1,150.00 | 15,465 |
| 24 Nov 2022 | 1,198.00 | 1,198.00 | 1,156.00 | 1,170.00 | 1,170.00 | 14,918 |
| 23 Nov 2022 | 1,172.00 | 1,188.12 | 1,170.00 | 1,170.00 | 1,170.00 | 3,057 |
| 22 Nov 2022 | 1,200.00 | 1,201.00 | 1,182.00 | 1,196.00 | 1,196.00 | 9,683 |
| 21 Nov 2022 | 1,198.00 | 1,208.00 | 1,182.00 | 1,194.00 | 1,194.00 | 27,960 |
| 18 Nov 2022 | 1,190.00 | 1,219.00 | 1,190.00 | 1,200.00 | 1,200.00 | 27,439 |
| 17 Nov 2022 | 1,184.00 | 1,195.00 | 1,145.00 | 1,186.00 | 1,186.00 | 12,219 |
| 17 Nov 2022 | 10.26 Dividend | |||||
| 16 Nov 2022 | 1,156.00 | 1,188.00 | 1,156.00 | 1,172.00 | 1,161.74 | 12,843 |
| 15 Nov 2022 | 1,160.00 | 1,180.00 | 1,135.00 | 1,160.00 | 1,149.85 | 21,124 |
| 14 Nov 2022 | 1,130.00 | 1,209.60 | 1,072.00 | 1,160.00 | 1,149.85 | 31,725 |
| 11 Nov 2022 | 1,110.00 | 1,130.00 | 1,080.00 | 1,130.00 | 1,120.11 | 9,072 |
| 10 Nov 2022 | 1,050.00 | 1,108.00 | 1,028.00 | 1,072.00 | 1,062.62 | 28,642 |
| 09 Nov 2022 | 1,020.00 | 1,038.00 | 977.22 | 1,038.00 | 1,028.91 | 13,864 |
| 08 Nov 2022 | 1,000.00 | 1,014.00 | 984.00 | 1,012.00 | 1,003.14 | 12,587 |
| 07 Nov 2022 | 968.00 | 999.00 | 962.00 | 998.00 | 989.26 | 15,840 |
| 04 Nov 2022 | 1,000.00 | 1,008.00 | 967.24 | 990.00 | 981.33 | 11,869 |
| 03 Nov 2022 | 1,008.00 | 1,014.00 | 972.12 | 999.00 | 990.25 | 5,489 |
| 02 Nov 2022 | 1,008.00 | 1,008.00 | 978.00 | 978.00 | 969.44 | 13,571 |
| 01 Nov 2022 | 949.00 | 1,010.00 | 935.38 | 1,010.00 | 1,001.16 | 17,771 |
| 31 Oct 2022 | 944.00 | 949.00 | 915.62 | 942.00 | 933.75 | 8,185 |
| 28 Oct 2022 | 930.00 | 930.00 | 910.22 | 914.00 | 906.00 | 11,049 |
| 27 Oct 2022 | 931.00 | 949.00 | 920.00 | 920.00 | 911.95 | 17,247 |
| 26 Oct 2022 | 930.00 | 949.00 | 917.00 | 942.00 | 933.75 | 14,894 |
| 25 Oct 2022 | 914.00 | 930.00 | 905.88 | 930.00 | 921.86 | 7,148 |
| 24 Oct 2022 | 880.00 | 919.00 | 880.00 | 916.00 | 907.98 | 46,328 |
| 21 Oct 2022 | 870.00 | 892.20 | 870.00 | 885.00 | 877.25 | 11,262 |
| 20 Oct 2022 | 872.00 | 912.00 | 872.00 | 872.00 | 864.37 | 73,215 |
| 19 Oct 2022 | 910.00 | 919.00 | 878.20 | 898.00 | 890.14 | 30,319 |
| 18 Oct 2022 | 900.00 | 900.00 | 863.00 | 896.00 | 888.16 | 26,650 |
| 17 Oct 2022 | 890.00 | 919.00 | 870.00 | 880.00 | 872.30 | 48,608 |
| 14 Oct 2022 | 870.00 | 900.00 | 870.00 | 880.00 | 872.30 | 28,477 |
| 13 Oct 2022 | 871.00 | 915.00 | 870.00 | 870.00 | 862.38 | 18,590 |
| 12 Oct 2022 | 881.00 | 908.00 | 870.00 | 908.00 | 900.05 | 16,003 |
| 11 Oct 2022 | 881.00 | 909.00 | 870.00 | 880.00 | 872.30 | 5,843 |
| 10 Oct 2022 | 901.00 | 926.00 | 880.00 | 882.00 | 874.28 | 14,893 |
| 07 Oct 2022 | 922.00 | 940.36 | 900.00 | 900.00 | 892.12 | 5,409 |
| 06 Oct 2022 | 937.00 | 940.00 | 906.00 | 929.00 | 920.87 | 11,176 |
| 05 Oct 2022 | 936.00 | 941.22 | 911.00 | 928.00 | 919.88 | 26,201 |
| 04 Oct 2022 | 916.00 | 958.00 | 906.00 | 930.00 | 921.86 | 6,926 |
| 03 Oct 2022 | 952.00 | 979.00 | 904.82 | 942.00 | 933.75 | 11,054 |
| 30 Sept 2022 | 1,010.00 | 1,010.95 | 923.00 | 935.00 | 926.81 | 32,836 |
| 29 Sept 2022 | 1,020.00 | 1,028.00 | 981.00 | 998.00 | 989.26 | 16,638 |
| 28 Sept 2022 | 1,038.00 | 1,038.00 | 991.00 | 1,000.00 | 991.25 | 13,553 |
| 27 Sept 2022 | 1,022.00 | 1,098.00 | 1,010.00 | 1,028.00 | 1,019.00 | 5,212 |
| 26 Sept 2022 | 1,054.00 | 1,074.00 | 1,030.00 | 1,050.00 | 1,040.81 | 17,719 |
| 23 Sept 2022 | 1,072.00 | 1,148.00 | 1,050.00 | 1,050.00 | 1,040.81 | 13,552 |
| 22 Sept 2022 | 1,098.00 | 1,098.00 | 1,072.00 | 1,072.00 | 1,062.62 | 38,960 |
| 21 Sept 2022 | 1,106.00 | 1,111.40 | 1,062.00 | 1,098.00 | 1,088.39 | 7,783 |
| 20 Sept 2022 | 1,096.00 | 1,100.00 | 1,072.20 | 1,090.00 | 1,080.46 | 18,783 |
| 16 Sept 2022 | 1,088.00 | 1,098.00 | 1,062.00 | 1,070.00 | 1,060.63 | 7,058 |
| 15 Sept 2022 | 1,076.00 | 1,092.00 | 1,064.88 | 1,088.00 | 1,078.48 | 17,474 |
| 14 Sept 2022 | 1,100.00 | 1,140.00 | 1,060.00 | 1,080.00 | 1,070.55 | 46,656 |
| *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.
