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
639.00+5.00 (+0.79%)
At close: 03:56PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022642.75654.00634.10639.00639.0010,856
24 Nov 2022634.00643.60632.00634.00634.007,026
23 Nov 2022630.00644.00630.00645.00645.00661
22 Nov 2022656.00656.00632.00650.00650.0016,799
21 Nov 2022640.00656.00621.80656.00656.0031,271
18 Nov 2022620.00625.00619.00625.00625.0059,664
17 Nov 2022614.00650.00611.00626.00626.007,380
16 Nov 2022620.00638.60610.00633.00633.004,528
15 Nov 2022612.00640.00604.00620.00620.0092,956
14 Nov 2022610.00610.50598.00610.00610.00350,724
11 Nov 2022606.00606.00590.00604.00604.0093,282
10 Nov 2022618.00618.00590.00611.00611.00201,865
09 Nov 2022592.00602.00592.00592.00592.006,676
08 Nov 2022604.00604.00590.00604.00604.0011,204
07 Nov 2022604.00618.00588.00604.00604.0010,667
04 Nov 2022604.00604.90596.99604.00604.004,726
03 Nov 2022610.00610.00590.00582.00582.001,490
02 Nov 2022592.00603.00590.00605.00605.003,144
01 Nov 2022588.00602.80581.40599.00599.002,385
31 Oct 2022584.40588.00583.80595.00595.003,549
28 Oct 2022577.68584.00572.30593.00593.0062
27 Oct 2022572.00600.00570.00590.00590.007,235
26 Oct 2022570.00590.00570.00590.00590.0010,044
25 Oct 2022576.00582.00560.00574.00574.0023,205
24 Oct 2022588.00589.00570.00588.00588.004,033
21 Oct 2022568.00600.00535.00564.00564.0030,752
20 Oct 2022586.00602.00562.00585.00585.005,836
19 Oct 2022604.00604.00582.00600.00600.006,356
18 Oct 2022604.00604.00595.00600.00600.0033,805
17 Oct 2022606.00606.00598.00598.00598.0014,364
14 Oct 2022586.00600.00565.00585.00585.008,038
13 Oct 2022608.00608.00568.00580.00580.006,307
12 Oct 2022610.00610.00584.00602.00602.0014,830
11 Oct 2022600.00620.00591.88600.00600.00248
10 Oct 2022596.44611.00591.88600.00600.0011,995
07 Oct 2022614.00614.00614.00600.00600.0087
06 Oct 2022598.00620.00596.00620.00620.002,650
05 Oct 2022618.00620.00580.00620.00620.006,943
04 Oct 2022610.00616.61586.38616.00616.002,502
03 Oct 2022610.00610.00594.90600.00600.00916
30 Sept 2022592.00616.00586.00602.00602.003,369
29 Sept 2022630.00638.00597.40606.00606.0013,897
28 Sept 2022630.00630.00604.40620.00620.00895
27 Sept 2022632.00632.00602.00605.00605.006,468
26 Sept 2022648.00648.00630.00630.00630.00812
23 Sept 2022635.00642.00620.00626.00626.004,022
22 Sept 2022620.00635.00620.00626.00626.0011,676
21 Sept 2022650.00650.00617.40630.00630.002,035
20 Sept 2022640.00640.00614.00630.00630.00727
16 Sept 2022629.40637.00617.40631.00631.005,270
15 Sept 2022630.00634.50616.00630.00630.005,427
14 Sept 2022648.00648.00622.00640.00640.009,551
13 Sept 2022630.00636.80612.00630.00630.0054,715
12 Sept 2022608.10632.00606.00630.00630.008,863
09 Sept 2022630.00655.00617.74634.00634.0021,615
08 Sept 2022664.00664.00632.52654.00654.001,065
07 Sept 2022698.00698.00640.00669.00669.005,351
06 Sept 2022680.00680.00640.00670.00670.005,594
05 Sept 2022635.41680.00635.41670.00670.0010,980
02 Sept 2022653.00666.00634.20664.00664.007,705
01 Sept 2022669.14682.00660.00675.00675.003,453
31 Aug 2022710.00718.00662.00690.00690.002,807
30 Aug 2022690.00722.00672.00696.00696.009,594
26 Aug 2022700.00706.90676.00689.00689.0010,925
25 Aug 2022748.00750.00703.50750.00750.006,478
24 Aug 2022690.00712.00690.00716.00716.007,483
23 Aug 2022690.00707.00682.80690.00690.0023,052
22 Aug 2022690.00712.00690.00695.00695.009,385
19 Aug 2022698.00729.20696.00695.00695.0016,133
18 Aug 2022706.00722.00700.00700.00700.0011,195
17 Aug 2022702.00729.84701.36704.00704.0032,878
16 Aug 2022704.00748.40702.00702.00702.008,066
15 Aug 2022714.00740.00704.00717.00717.006,022
12 Aug 2022742.60742.60713.60732.00732.006
11 Aug 2022710.00732.40710.00727.00727.008,061
10 Aug 2022725.60725.60702.96723.00723.0011,888
09 Aug 2022707.00742.60707.00721.00721.001,086
08 Aug 2022707.00745.50707.00719.00719.001,311
05 Aug 2022704.00725.20704.00708.00708.001,236
04 Aug 2022721.50721.50707.00721.00721.00572
03 Aug 2022722.00728.00707.00720.00720.002,624
02 Aug 2022746.00746.00707.00738.00738.001,068
01 Aug 2022710.00730.00700.00723.00723.005,600
29 July 2022720.00739.99702.00727.00727.004,329
28 July 2022740.00740.00720.00730.00730.0015,469
27 July 2022750.00754.00728.00746.00746.004,565
26 July 2022702.00751.00702.00730.00730.0022
25 July 2022750.00751.00728.00750.00750.00179
22 July 2022751.00751.00730.00730.00730.005,537
21 July 2022750.00750.00722.30750.00750.001,954
20 July 2022740.00749.90728.10738.00738.0025,399
19 July 2022728.10746.20710.00730.00730.006,290
18 July 2022754.20754.20710.00725.00725.0048
15 July 2022728.00728.00726.70714.00714.001,725
14 July 2022725.00736.68710.00730.00730.0010,012
13 July 2022750.00754.00740.00740.00740.00858
12 July 2022750.00750.00720.25730.00730.007,061
11 July 2022748.00748.00716.56748.00748.004,692
08 July 2022750.00750.00720.00744.00744.0067,672
07 July 2022754.00754.00704.00750.00750.0012,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...