Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:39AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2022 | 1,164.44 | 1,188.00 | 1,164.44 | 1,170.31 | 1,170.31 | 1,971 |
| 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 |
| 10 May 2022 | 1,350.00 | 1,382.50 | 1,350.00 | 1,360.00 | 1,349.01 | 8,087 |
| 09 May 2022 | 1,384.00 | 1,399.00 | 1,350.00 | 1,352.00 | 1,341.08 | 19,421 |
| 06 May 2022 | 1,388.00 | 1,410.00 | 1,366.00 | 1,400.00 | 1,388.69 | 8,277 |
| 05 May 2022 | 1,392.00 | 1,425.00 | 1,361.00 | 1,394.00 | 1,382.74 | 24,035 |
| 04 May 2022 | 1,402.00 | 1,422.00 | 1,394.00 | 1,394.00 | 1,382.74 | 18,081 |
| 03 May 2022 | 1,400.00 | 1,430.00 | 1,394.00 | 1,416.00 | 1,404.56 | 16,175 |
| 29 Apr 2022 | 1,406.00 | 1,431.52 | 1,386.00 | 1,386.00 | 1,374.80 | 28,241 |
| 28 Apr 2022 | 1,426.00 | 1,448.00 | 1,407.12 | 1,440.00 | 1,428.37 | 5,675 |
| 27 Apr 2022 | 1,428.00 | 1,436.00 | 1,408.20 | 1,418.00 | 1,406.54 | 7,896 |
| 26 Apr 2022 | 1,422.00 | 1,430.00 | 1,412.00 | 1,428.00 | 1,416.46 | 14,215 |
| 25 Apr 2022 | 1,438.00 | 1,458.00 | 1,364.00 | 1,416.00 | 1,404.56 | 49,506 |
| 22 Apr 2022 | 1,432.00 | 1,453.00 | 1,406.72 | 1,416.00 | 1,404.56 | 15,234 |
| 21 Apr 2022 | 1,414.00 | 1,455.00 | 1,402.00 | 1,430.00 | 1,418.45 | 19,227 |
| 20 Apr 2022 | 1,464.00 | 1,468.00 | 1,410.00 | 1,450.00 | 1,438.29 | 26,276 |
| 19 Apr 2022 | 1,450.00 | 1,470.00 | 1,412.76 | 1,470.00 | 1,458.12 | 12,455 |
| 14 Apr 2022 | 1,468.00 | 1,468.00 | 1,432.00 | 1,444.00 | 1,432.33 | 26,170 |
| 13 Apr 2022 | 1,416.00 | 1,468.00 | 1,416.00 | 1,456.00 | 1,444.24 | 14,253 |
| 12 Apr 2022 | 1,450.00 | 1,458.00 | 1,425.00 | 1,442.00 | 1,430.35 | 12,820 |
| 11 Apr 2022 | 1,418.00 | 1,464.00 | 1,418.00 | 1,464.00 | 1,452.17 | 14,345 |
| 08 Apr 2022 | 1,450.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,418.45 | 85,401 |
| 07 Apr 2022 | 1,422.00 | 1,468.00 | 1,410.00 | 1,440.00 | 1,428.37 | 4,992 |
| 06 Apr 2022 | 1,438.00 | 1,482.00 | 1,426.00 | 1,446.00 | 1,434.32 | 18,865 |
| 05 Apr 2022 | 1,446.00 | 1,488.00 | 1,411.60 | 1,452.00 | 1,440.27 | 12,275 |
| 04 Apr 2022 | 1,400.00 | 1,465.12 | 1,400.00 | 1,422.00 | 1,410.51 | 6,273 |
| 01 Apr 2022 | 1,418.00 | 1,466.00 | 1,408.00 | 1,466.00 | 1,454.16 | 9,824 |
| 31 Mar 2022 | 1,430.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,403.57 | 33,546 |
| 30 Mar 2022 | 1,450.00 | 1,455.00 | 1,415.00 | 1,420.00 | 1,408.53 | 24,872 |
| 29 Mar 2022 | 1,440.00 | 1,490.00 | 1,385.00 | 1,460.00 | 1,448.21 | 20,411 |
| 28 Mar 2022 | 1,430.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,428.37 | 4,951 |
| 25 Mar 2022 | 1,445.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,423.41 | 15,039 |
| 24 Mar 2022 | 1,395.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,438.29 | 19,405 |
| 23 Mar 2022 | 1,425.00 | 1,438.90 | 1,387.20 | 1,420.00 | 1,408.53 | 16,114 |
| 22 Mar 2022 | 1,435.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,408.53 | 8,428 |
| 21 Mar 2022 | 1,390.00 | 1,450.00 | 1,390.00 | 1,410.00 | 1,398.61 | 11,580 |
| 18 Mar 2022 | 1,410.00 | 1,425.00 | 1,386.60 | 1,420.00 | 1,408.53 | 12,686 |
| 17 Mar 2022 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 1,398.61 | 13,500 |
| 16 Mar 2022 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,408.53 | 13,451 |
| 15 Mar 2022 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,358.93 | 10,751 |
| 14 Mar 2022 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,398.61 | 7,447 |
| 11 Mar 2022 | 1,380.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,373.81 | 20,913 |
| 10 Mar 2022 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,349.01 | 10,989 |
| 09 Mar 2022 | 1,325.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,373.81 | 21,525 |
| 08 Mar 2022 | 1,330.00 | 1,355.50 | 1,320.00 | 1,325.00 | 1,314.30 | 17,143 |
| 07 Mar 2022 | 1,365.00 | 1,372.50 | 1,312.50 | 1,330.00 | 1,319.26 | 36,722 |
| 04 Mar 2022 | 1,395.00 | 1,432.50 | 1,355.00 | 1,360.00 | 1,349.01 | 8,983 |
| 03 Mar 2022 | 1,450.00 | 1,451.06 | 1,400.00 | 1,400.00 | 1,388.69 | 11,868 |
| 02 Mar 2022 | 1,430.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,433.33 | 27,970 |
| 01 Mar 2022 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,413.49 | 8,106 |
| 28 Feb 2022 | 1,455.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,453.16 | 68,058 |
| 25 Feb 2022 | 1,450.00 | 1,470.00 | 1,428.00 | 1,465.00 | 1,453.16 | 17,482 |
| 24 Feb 2022 | 1,460.00 | 1,482.50 | 1,434.21 | 1,450.00 | 1,438.29 | 8,937 |
| 23 Feb 2022 | 1,490.00 | 1,505.40 | 1,455.00 | 1,475.00 | 1,463.08 | 11,792 |
| 22 Feb 2022 | 1,460.00 | 1,493.75 | 1,435.00 | 1,480.00 | 1,468.04 | 21,705 |
| 21 Feb 2022 | 1,505.00 | 1,525.00 | 1,489.80 | 1,500.00 | 1,487.88 | 3,547 |
| 18 Feb 2022 | 1,525.00 | 1,528.20 | 1,500.00 | 1,515.00 | 1,502.76 | 13,019 |
| 17 Feb 2022 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,492.84 | 13,938 |
| 16 Feb 2022 | 1,525.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,497.80 | 23,687 |
| 15 Feb 2022 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,512.68 | 18,966 |
| 14 Feb 2022 | 1,505.00 | 1,535.00 | 1,493.20 | 1,510.00 | 1,497.80 | 50,656 |
| 11 Feb 2022 | 1,505.00 | 1,540.00 | 1,504.83 | 1,540.00 | 1,527.56 | 35,675 |
| 10 Feb 2022 | 1,510.00 | 1,543.00 | 1,500.60 | 1,525.00 | 1,512.68 | 28,962 |
| 09 Feb 2022 | 1,530.00 | 1,533.00 | 1,502.00 | 1,530.00 | 1,517.64 | 23,721 |
| 08 Feb 2022 | 1,510.00 | 1,521.00 | 1,505.00 | 1,520.00 | 1,507.72 | 34,448 |
| 07 Feb 2022 | 1,515.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,477.96 | 15,803 |
| 04 Feb 2022 | 1,505.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,492.84 | 7,877 |
| 03 Feb 2022 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,487.88 | 9,597 |
| 02 Feb 2022 | 1,515.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,492.84 | 19,620 |
| *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.
