Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 712.00 | 755.00 | 712.00 | 738.00 | 738.00 | 1,248 |
| 30 June 2022 | 768.00 | 768.00 | 712.00 | 738.00 | 738.00 | 3,263 |
| 29 June 2022 | 712.00 | 754.00 | 712.00 | 738.00 | 738.00 | 2,565 |
| 28 June 2022 | 720.00 | 755.50 | 720.00 | 740.00 | 740.00 | 615 |
| 27 June 2022 | 720.00 | 755.50 | 720.00 | 740.00 | 740.00 | 1,389 |
| 24 June 2022 | 764.00 | 770.00 | 740.00 | 764.00 | 764.00 | 5,041 |
| 23 June 2022 | 740.00 | 742.00 | 712.00 | 742.00 | 742.00 | 9,880 |
| 22 June 2022 | 730.00 | 745.00 | 702.00 | 740.00 | 740.00 | 13,020 |
| 21 June 2022 | 750.00 | 750.00 | 707.00 | 740.00 | 740.00 | 4,363 |
| 20 June 2022 | 756.00 | 756.00 | 707.00 | 729.00 | 729.00 | 1,892 |
| 17 June 2022 | 718.66 | 744.00 | 718.66 | 734.00 | 734.00 | 995 |
| 16 June 2022 | 722.00 | 750.00 | 720.00 | 741.00 | 741.00 | 3,006 |
| 15 June 2022 | 768.00 | 768.00 | 726.50 | 746.00 | 746.00 | 33 |
| 14 June 2022 | 776.00 | 776.00 | 726.00 | 748.00 | 748.00 | 18,519 |
| 13 June 2022 | 764.00 | 782.00 | 730.00 | 752.00 | 752.00 | 31,513 |
| 10 June 2022 | 790.00 | 790.00 | 750.00 | 780.00 | 780.00 | 18,242 |
| 09 June 2022 | 790.00 | 790.00 | 774.50 | 790.00 | 790.00 | 218 |
| 08 June 2022 | 788.00 | 798.00 | 769.50 | 796.00 | 796.00 | 3,917 |
| 07 June 2022 | 790.00 | 790.00 | 761.16 | 790.00 | 790.00 | 3,914 |
| 06 June 2022 | 790.00 | 790.00 | 763.31 | 790.00 | 790.00 | 2,786 |
| 01 June 2022 | 771.00 | 818.00 | 766.48 | 790.00 | 790.00 | 1,911 |
| 31 May 2022 | 818.00 | 818.00 | 770.00 | 790.00 | 790.00 | 1,643 |
| 30 May 2022 | 818.00 | 818.00 | 772.00 | 789.00 | 789.00 | 2,032 |
| 27 May 2022 | 804.00 | 810.00 | 773.60 | 790.00 | 790.00 | 2,289 |
| 26 May 2022 | 828.00 | 828.00 | 777.00 | 800.00 | 800.00 | 682 |
| 25 May 2022 | 795.00 | 795.00 | 777.00 | 800.00 | 800.00 | 293 |
| 24 May 2022 | 824.00 | 824.00 | 777.00 | 799.00 | 799.00 | 5,831 |
| 23 May 2022 | 830.00 | 830.00 | 777.00 | 800.00 | 800.00 | 674 |
| 20 May 2022 | 820.00 | 820.00 | 772.90 | 818.00 | 818.00 | 7,174 |
| 19 May 2022 | 792.00 | 819.44 | 770.00 | 800.00 | 800.00 | 8,252 |
| 18 May 2022 | 786.00 | 790.00 | 755.00 | 790.00 | 790.00 | 4,474 |
| 17 May 2022 | 768.00 | 786.00 | 745.00 | 786.00 | 786.00 | 41,565 |
| 16 May 2022 | 760.00 | 768.00 | 736.00 | 750.00 | 750.00 | 28,371 |
| 13 May 2022 | 760.00 | 760.00 | 732.01 | 750.00 | 750.00 | 26,692 |
| 12 May 2022 | 730.00 | 760.00 | 724.00 | 760.00 | 760.00 | 26,593 |
| 11 May 2022 | 728.00 | 754.00 | 728.00 | 740.00 | 740.00 | 1,115 |
| 10 May 2022 | 722.00 | 762.95 | 722.00 | 722.00 | 722.00 | 2,227 |
| 09 May 2022 | 742.00 | 763.99 | 742.00 | 755.00 | 755.00 | 10,127 |
| 06 May 2022 | 770.00 | 770.00 | 725.00 | 770.00 | 770.00 | 6,022 |
| 05 May 2022 | 764.00 | 770.00 | 728.80 | 770.00 | 770.00 | 4,394 |
| 04 May 2022 | 760.00 | 764.00 | 728.80 | 764.00 | 764.00 | 4,555 |
| 03 May 2022 | 754.00 | 760.00 | 726.50 | 760.00 | 760.00 | 6,711 |
| 29 Apr 2022 | 754.00 | 754.00 | 725.50 | 737.00 | 737.00 | 1,065 |
| 28 Apr 2022 | 720.00 | 751.40 | 701.05 | 720.00 | 720.00 | 19,810 |
| 27 Apr 2022 | 750.00 | 750.00 | 704.40 | 727.00 | 727.00 | 8,510 |
| 26 Apr 2022 | 720.00 | 740.00 | 696.00 | 735.00 | 735.00 | 6,522 |
| 25 Apr 2022 | 748.00 | 748.00 | 692.00 | 720.00 | 720.00 | 1,410 |
| 22 Apr 2022 | 730.00 | 730.00 | 683.80 | 715.00 | 715.00 | 22,435 |
| 21 Apr 2022 | 720.00 | 720.00 | 680.00 | 695.00 | 695.00 | 10,667 |
| 20 Apr 2022 | 748.00 | 748.00 | 690.00 | 700.00 | 700.00 | 24,633 |
| 19 Apr 2022 | 731.20 | 736.10 | 715.00 | 730.00 | 730.00 | 3,799 |
| 14 Apr 2022 | 748.00 | 748.00 | 700.00 | 725.00 | 725.00 | 3,845 |
| 13 Apr 2022 | 720.00 | 750.00 | 717.70 | 720.00 | 720.00 | 47,879 |
| 12 Apr 2022 | 700.50 | 716.00 | 700.50 | 710.00 | 710.00 | 875 |
| 11 Apr 2022 | 698.00 | 710.00 | 680.00 | 705.00 | 705.00 | 8,723 |
| 08 Apr 2022 | 696.80 | 696.80 | 685.00 | 692.00 | 692.00 | 66,792 |
| 07 Apr 2022 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 9,464 |
| 06 Apr 2022 | 690.00 | 694.80 | 683.00 | 691.00 | 691.00 | 41,076 |
| 05 Apr 2022 | 674.00 | 685.60 | 674.00 | 684.00 | 684.00 | 15,940 |
| 04 Apr 2022 | 650.00 | 670.00 | 650.00 | 668.00 | 668.00 | 23,401 |
| 01 Apr 2022 | 660.00 | 664.22 | 650.00 | 650.00 | 650.00 | 15,670 |
| 31 Mar 2022 | 664.00 | 668.00 | 633.00 | 668.00 | 668.00 | 8,355 |
| 30 Mar 2022 | 658.00 | 670.00 | 640.00 | 670.00 | 670.00 | 20,392 |
| 29 Mar 2022 | 620.00 | 647.40 | 605.00 | 648.00 | 648.00 | 63,005 |
| 28 Mar 2022 | 636.72 | 649.50 | 630.00 | 655.00 | 655.00 | 13,193 |
| 25 Mar 2022 | 660.00 | 660.00 | 633.75 | 658.00 | 658.00 | 560 |
| 24 Mar 2022 | 660.00 | 660.00 | 632.00 | 656.00 | 656.00 | 27,557 |
| 23 Mar 2022 | 650.00 | 660.00 | 620.00 | 665.00 | 665.00 | 44,844 |
| 22 Mar 2022 | 684.00 | 688.00 | 650.00 | 669.00 | 669.00 | 6,381 |
| 21 Mar 2022 | 670.00 | 676.60 | 648.00 | 670.00 | 670.00 | 12,264 |
| 18 Mar 2022 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 82,702 |
| 17 Mar 2022 | 660.00 | 666.90 | 650.00 | 670.00 | 670.00 | 63,977 |
| 16 Mar 2022 | 660.00 | 670.00 | 650.00 | 657.00 | 657.00 | 73,222 |
| 15 Mar 2022 | 654.00 | 677.20 | 652.00 | 670.00 | 670.00 | 5,682 |
| 14 Mar 2022 | 668.00 | 668.00 | 656.00 | 662.00 | 662.00 | 13,250 |
| 11 Mar 2022 | 674.00 | 675.60 | 670.00 | 670.00 | 670.00 | 3,992 |
| 10 Mar 2022 | 678.00 | 679.00 | 663.52 | 678.00 | 678.00 | 16,743 |
| 09 Mar 2022 | 650.00 | 679.60 | 650.00 | 683.00 | 683.00 | 12,770 |
| 08 Mar 2022 | 652.00 | 678.60 | 647.59 | 665.00 | 665.00 | 2,830 |
| 07 Mar 2022 | 672.00 | 685.00 | 626.00 | 655.00 | 655.00 | 63,293 |
| 04 Mar 2022 | 712.00 | 735.00 | 670.00 | 684.00 | 684.00 | 20,633 |
| 03 Mar 2022 | 740.00 | 765.00 | 720.00 | 725.00 | 725.00 | 4,269 |
| 02 Mar 2022 | 767.00 | 767.00 | 763.00 | 748.00 | 748.00 | 2,073 |
| 01 Mar 2022 | 742.00 | 775.72 | 742.00 | 760.00 | 760.00 | 887 |
| 28 Feb 2022 | 789.00 | 789.00 | 747.60 | 756.00 | 756.00 | 6,165 |
| 25 Feb 2022 | 798.00 | 798.00 | 756.00 | 775.00 | 775.00 | 2,393 |
| 24 Feb 2022 | 782.00 | 804.00 | 762.00 | 765.00 | 765.00 | 6,454 |
| 23 Feb 2022 | 810.00 | 830.00 | 793.78 | 800.00 | 800.00 | 19,689 |
| 22 Feb 2022 | 806.00 | 830.00 | 806.00 | 832.00 | 832.00 | 4,901 |
| 21 Feb 2022 | 805.00 | 845.00 | 805.00 | 829.00 | 829.00 | 2,371 |
| 18 Feb 2022 | 804.94 | 807.60 | 804.94 | 825.00 | 825.00 | 16,286 |
| 17 Feb 2022 | 830.00 | 830.00 | 802.40 | 827.00 | 827.00 | 18,438 |
| 16 Feb 2022 | 829.00 | 829.00 | 802.40 | 827.00 | 827.00 | 2,658 |
| 15 Feb 2022 | 832.16 | 832.16 | 800.00 | 825.00 | 825.00 | 1,370 |
| 14 Feb 2022 | 802.00 | 851.64 | 794.80 | 825.00 | 825.00 | 3,303 |
| 11 Feb 2022 | 810.00 | 831.90 | 810.00 | 840.00 | 840.00 | 1,806 |
| 10 Feb 2022 | 818.50 | 818.50 | 793.00 | 816.00 | 816.00 | 2,889 |
| 09 Feb 2022 | 788.00 | 819.95 | 788.00 | 808.00 | 808.00 | 2,156 |
| 08 Feb 2022 | 804.00 | 804.00 | 786.80 | 786.00 | 786.00 | 5,942 |
| 07 Feb 2022 | 794.00 | 805.00 | 786.50 | 791.00 | 791.00 | 6,115 |
| *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.
