Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
738.000.00 (0.00%)
At close: 02:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 July 2022712.00755.00712.00738.00738.001,248
30 June 2022768.00768.00712.00738.00738.003,263
29 June 2022712.00754.00712.00738.00738.002,565
28 June 2022720.00755.50720.00740.00740.00615
27 June 2022720.00755.50720.00740.00740.001,389
24 June 2022764.00770.00740.00764.00764.005,041
23 June 2022740.00742.00712.00742.00742.009,880
22 June 2022730.00745.00702.00740.00740.0013,020
21 June 2022750.00750.00707.00740.00740.004,363
20 June 2022756.00756.00707.00729.00729.001,892
17 June 2022718.66744.00718.66734.00734.00995
16 June 2022722.00750.00720.00741.00741.003,006
15 June 2022768.00768.00726.50746.00746.0033
14 June 2022776.00776.00726.00748.00748.0018,519
13 June 2022764.00782.00730.00752.00752.0031,513
10 June 2022790.00790.00750.00780.00780.0018,242
09 June 2022790.00790.00774.50790.00790.00218
08 June 2022788.00798.00769.50796.00796.003,917
07 June 2022790.00790.00761.16790.00790.003,914
06 June 2022790.00790.00763.31790.00790.002,786
01 June 2022771.00818.00766.48790.00790.001,911
31 May 2022818.00818.00770.00790.00790.001,643
30 May 2022818.00818.00772.00789.00789.002,032
27 May 2022804.00810.00773.60790.00790.002,289
26 May 2022828.00828.00777.00800.00800.00682
25 May 2022795.00795.00777.00800.00800.00293
24 May 2022824.00824.00777.00799.00799.005,831
23 May 2022830.00830.00777.00800.00800.00674
20 May 2022820.00820.00772.90818.00818.007,174
19 May 2022792.00819.44770.00800.00800.008,252
18 May 2022786.00790.00755.00790.00790.004,474
17 May 2022768.00786.00745.00786.00786.0041,565
16 May 2022760.00768.00736.00750.00750.0028,371
13 May 2022760.00760.00732.01750.00750.0026,692
12 May 2022730.00760.00724.00760.00760.0026,593
11 May 2022728.00754.00728.00740.00740.001,115
10 May 2022722.00762.95722.00722.00722.002,227
09 May 2022742.00763.99742.00755.00755.0010,127
06 May 2022770.00770.00725.00770.00770.006,022
05 May 2022764.00770.00728.80770.00770.004,394
04 May 2022760.00764.00728.80764.00764.004,555
03 May 2022754.00760.00726.50760.00760.006,711
29 Apr 2022754.00754.00725.50737.00737.001,065
28 Apr 2022720.00751.40701.05720.00720.0019,810
27 Apr 2022750.00750.00704.40727.00727.008,510
26 Apr 2022720.00740.00696.00735.00735.006,522
25 Apr 2022748.00748.00692.00720.00720.001,410
22 Apr 2022730.00730.00683.80715.00715.0022,435
21 Apr 2022720.00720.00680.00695.00695.0010,667
20 Apr 2022748.00748.00690.00700.00700.0024,633
19 Apr 2022731.20736.10715.00730.00730.003,799
14 Apr 2022748.00748.00700.00725.00725.003,845
13 Apr 2022720.00750.00717.70720.00720.0047,879
12 Apr 2022700.50716.00700.50710.00710.00875
11 Apr 2022698.00710.00680.00705.00705.008,723
08 Apr 2022696.80696.80685.00692.00692.0066,792
07 Apr 2022700.00700.00680.00700.00700.009,464
06 Apr 2022690.00694.80683.00691.00691.0041,076
05 Apr 2022674.00685.60674.00684.00684.0015,940
04 Apr 2022650.00670.00650.00668.00668.0023,401
01 Apr 2022660.00664.22650.00650.00650.0015,670
31 Mar 2022664.00668.00633.00668.00668.008,355
30 Mar 2022658.00670.00640.00670.00670.0020,392
29 Mar 2022620.00647.40605.00648.00648.0063,005
28 Mar 2022636.72649.50630.00655.00655.0013,193
25 Mar 2022660.00660.00633.75658.00658.00560
24 Mar 2022660.00660.00632.00656.00656.0027,557
23 Mar 2022650.00660.00620.00665.00665.0044,844
22 Mar 2022684.00688.00650.00669.00669.006,381
21 Mar 2022670.00676.60648.00670.00670.0012,264
18 Mar 2022660.00660.00650.00655.00655.0082,702
17 Mar 2022660.00666.90650.00670.00670.0063,977
16 Mar 2022660.00670.00650.00657.00657.0073,222
15 Mar 2022654.00677.20652.00670.00670.005,682
14 Mar 2022668.00668.00656.00662.00662.0013,250
11 Mar 2022674.00675.60670.00670.00670.003,992
10 Mar 2022678.00679.00663.52678.00678.0016,743
09 Mar 2022650.00679.60650.00683.00683.0012,770
08 Mar 2022652.00678.60647.59665.00665.002,830
07 Mar 2022672.00685.00626.00655.00655.0063,293
04 Mar 2022712.00735.00670.00684.00684.0020,633
03 Mar 2022740.00765.00720.00725.00725.004,269
02 Mar 2022767.00767.00763.00748.00748.002,073
01 Mar 2022742.00775.72742.00760.00760.00887
28 Feb 2022789.00789.00747.60756.00756.006,165
25 Feb 2022798.00798.00756.00775.00775.002,393
24 Feb 2022782.00804.00762.00765.00765.006,454
23 Feb 2022810.00830.00793.78800.00800.0019,689
22 Feb 2022806.00830.00806.00832.00832.004,901
21 Feb 2022805.00845.00805.00829.00829.002,371
18 Feb 2022804.94807.60804.94825.00825.0016,286
17 Feb 2022830.00830.00802.40827.00827.0018,438
16 Feb 2022829.00829.00802.40827.00827.002,658
15 Feb 2022832.16832.16800.00825.00825.001,370
14 Feb 2022802.00851.64794.80825.00825.003,303
11 Feb 2022810.00831.90810.00840.00840.001,806
10 Feb 2022818.50818.50793.00816.00816.002,889
09 Feb 2022788.00819.95788.00808.00808.002,156
08 Feb 2022804.00804.00786.80786.00786.005,942
07 Feb 2022794.00805.00786.50791.00791.006,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...