Australia markets closed

Young & Co.'s Brewery, P.L.C. (YNGN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
860.00-30.00 (-3.37%)
At close: 03:57PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022888.00888.00838.00860.00860.002,920
20 Jan 2022890.00890.00837.00890.00890.005,635
19 Jan 2022850.00877.00837.00855.00855.001,342
18 Jan 2022879.00879.00837.00855.00855.004,861
17 Jan 2022865.00865.00848.90865.00865.006,421
14 Jan 2022862.00865.00848.90875.00875.002,044
13 Jan 2022850.00865.00850.00861.00861.003,091
12 Jan 2022872.00874.00830.00851.00851.0013,979
11 Jan 2022863.00863.00830.00849.00849.009,068
10 Jan 2022850.00864.50823.00847.00847.006,330
07 Jan 2022820.00847.75820.00834.00834.003,153
06 Jan 2022836.04842.60824.00829.00829.003,285
05 Jan 2022798.00840.00785.50825.00825.0039,069
04 Jan 2022788.00798.00780.01790.00790.0017,491
31 Dec 2021798.00798.00780.01795.00795.0013
30 Dec 2021818.00818.00780.01794.00794.0031
29 Dec 2021772.00800.00772.00779.00779.003,583
24 Dec 2021838.00838.00780.01805.00805.005,918
23 Dec 2021800.25800.25780.01807.00807.003,665
22 Dec 2021774.00800.75774.00774.00774.001,572
21 Dec 2021801.00801.00780.00792.00792.001,358
20 Dec 2021810.00810.00780.00807.00807.002,056
17 Dec 2021838.00838.00790.00808.00808.002,306
16 Dec 2021790.00797.00790.00786.00786.003,039
15 Dec 2021792.00816.00792.00795.00795.003,469
14 Dec 2021828.00828.00792.60809.00809.0073
13 Dec 2021792.00819.00792.00813.00813.001,163
10 Dec 2021790.00808.00790.00810.00810.005,279
09 Dec 2021802.00835.00790.00799.00799.008,672
08 Dec 2021838.00838.00805.00831.00831.005,042
07 Dec 2021842.00842.00812.00812.00812.005,294
06 Dec 2021820.00844.00816.40810.00810.0025,079
03 Dec 2021844.00844.00819.20830.00830.001,829
02 Dec 2021844.00844.00819.72830.00830.003,294
01 Dec 2021844.00844.00819.20830.00830.0020
30 Nov 2021819.20844.00800.00829.00829.00165
29 Nov 2021810.00850.00810.00850.00850.0014,798
26 Nov 2021823.20845.60818.00825.00825.004,498
25 Nov 2021820.00848.00820.00834.00834.004,260
24 Nov 2021855.00867.41832.48845.00845.002,919
23 Nov 2021858.00858.00820.00811.00811.001,774
22 Nov 2021850.00853.64827.20844.00844.0042,396
19 Nov 2021822.00850.00822.00822.00822.006,213
18 Nov 2021840.00852.00840.00840.00840.005,900
17 Nov 2021850.00868.00830.00830.00830.002,060
16 Nov 2021860.00868.00850.00850.00850.001,506
15 Nov 2021852.00870.00852.00852.00852.005,298
12 Nov 2021860.00870.00852.00870.00870.002,793
11 Nov 2021870.00870.00854.28875.00875.002,892
10 Nov 2021852.00860.00850.00860.00860.0010,099
09 Nov 2021850.00858.00840.00859.00859.0022,044
08 Nov 2021850.00857.20850.00859.00859.0013,819
05 Nov 2021852.52852.52850.18859.00859.00123
04 Nov 2021850.00857.20850.00860.00860.008,681
03 Nov 2021850.00855.40846.22855.00855.0010,678
02 Nov 2021860.00860.00840.00855.00855.003,303
01 Nov 2021850.00858.80838.00850.00850.004,437
29 Oct 2021846.00858.80838.00840.00840.0015,408
28 Oct 2021850.00860.40834.00854.00854.0012,018
27 Oct 2021810.00848.00800.00834.00834.0019,035
26 Oct 2021838.00838.00809.84823.00823.002,069
25 Oct 2021834.20835.20804.56825.00825.0023
22 Oct 2021820.00831.90792.00806.00806.0023,006
21 Oct 2021817.52832.90813.00840.00840.004,454
20 Oct 2021817.52832.90817.52836.00836.00429
19 Oct 2021817.52835.00814.56830.00830.00155
18 Oct 2021842.00854.00820.96821.00821.0013,787
15 Oct 2021850.00855.00842.00842.00842.0014,885
14 Oct 2021852.00870.00850.20875.00875.00917
13 Oct 2021874.08874.08852.00866.00866.00658
12 Oct 2021852.00874.08850.00863.00863.00873
11 Oct 2021852.00874.08851.00874.00874.001,478
08 Oct 2021852.92866.56852.00868.00868.0011,992
07 Oct 2021852.92874.08852.00876.00876.0013,398
06 Oct 2021852.92871.20852.00873.00873.001,100
05 Oct 2021881.00881.00850.11876.00876.001,320
04 Oct 2021850.00881.44850.00875.00875.00276
01 Oct 2021864.00874.85850.00870.00870.001,085
30 Sept 2021890.00890.00859.46881.00881.0014,754
29 Sept 2021860.00880.00852.00880.00880.009,016
28 Sept 2021860.00896.34844.30870.00870.0027,178
27 Sept 2021884.00909.60865.00884.00884.0015,965
24 Sept 2021948.00948.00883.32916.00916.00169
23 Sept 2021948.00950.00885.96916.00916.001,011
22 Sept 2021905.00905.00884.16901.00901.00225
21 Sept 2021910.00910.00880.90890.00890.008,035
20 Sept 2021900.00970.00900.00915.00915.0011,422
17 Sept 2021927.80952.89927.80950.00950.00166
16 Sept 2021925.00955.00925.00950.00950.001,291
15 Sept 2021952.00963.76922.00950.00950.003,213
14 Sept 2021955.01965.00953.90966.00966.00780
13 Sept 2021955.80977.08955.80977.08977.081,013
10 Sept 2021970.00984.80970.00971.00971.002,474
09 Sept 2021972.00984.80972.00980.00980.00725
08 Sept 2021970.00990.00970.00980.00980.005,507
07 Sept 2021983.70984.96975.00982.00982.00935
06 Sept 2021990.00990.00962.00980.00980.001,814
03 Sept 2021970.00990.00953.60980.00980.008,076
02 Sept 2021932.00964.00932.00951.00951.0019,265
01 Sept 2021932.00964.00930.00950.00950.0018,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...