Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:48AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 708.00 | 708.00 | 703.00 | 703.80 | 703.80 | 1,005 |
| 23 Mar 2023 | 720.00 | 725.00 | 702.00 | 702.00 | 702.00 | 9,005 |
| 22 Mar 2023 | 720.90 | 737.10 | 720.90 | 729.00 | 729.00 | 3,526 |
| 21 Mar 2023 | 725.00 | 739.00 | 721.00 | 730.00 | 730.00 | 2,979 |
| 20 Mar 2023 | 732.00 | 739.50 | 720.00 | 720.00 | 720.00 | 2,882 |
| 17 Mar 2023 | 750.00 | 768.00 | 740.00 | 751.00 | 751.00 | 7,894 |
| 16 Mar 2023 | 742.00 | 766.60 | 740.00 | 760.00 | 760.00 | 10,495 |
| 15 Mar 2023 | 750.00 | 766.70 | 750.00 | 755.00 | 755.00 | 7,820 |
| 14 Mar 2023 | 750.00 | 767.10 | 741.40 | 756.00 | 756.00 | 20,798 |
| 13 Mar 2023 | 760.00 | 790.00 | 740.00 | 760.00 | 760.00 | 28,302 |
| 10 Mar 2023 | 790.00 | 790.00 | 753.80 | 790.00 | 790.00 | 19,214 |
| 09 Mar 2023 | 777.00 | 782.00 | 753.80 | 770.00 | 770.00 | 9,989 |
| 08 Mar 2023 | 780.00 | 780.00 | 752.30 | 770.00 | 770.00 | 10,415 |
| 07 Mar 2023 | 770.00 | 778.30 | 752.30 | 769.00 | 769.00 | 3,627 |
| 06 Mar 2023 | 776.00 | 778.00 | 742.00 | 770.00 | 770.00 | 17,822 |
| 03 Mar 2023 | 756.00 | 778.00 | 743.00 | 778.00 | 778.00 | 1,761 |
| 02 Mar 2023 | 742.00 | 774.30 | 742.00 | 762.00 | 762.00 | 2,846 |
| 01 Mar 2023 | 776.00 | 776.00 | 753.20 | 776.00 | 776.00 | 8,854 |
| 28 Feb 2023 | 760.00 | 775.00 | 723.90 | 760.00 | 760.00 | 9,326 |
| 27 Feb 2023 | 686.00 | 750.00 | 684.00 | 750.00 | 750.00 | 8,314 |
| 24 Feb 2023 | 700.00 | 722.96 | 673.80 | 700.00 | 700.00 | 8,017 |
| 23 Feb 2023 | 710.00 | 726.20 | 704.68 | 722.00 | 722.00 | 6,206 |
| 22 Feb 2023 | 710.00 | 726.60 | 701.40 | 719.00 | 719.00 | 10,095 |
| 21 Feb 2023 | 710.00 | 734.70 | 693.80 | 718.00 | 718.00 | 9,677 |
| 20 Feb 2023 | 733.00 | 734.70 | 711.30 | 723.00 | 723.00 | 5,658 |
| 17 Feb 2023 | 720.00 | 734.70 | 711.30 | 728.00 | 728.00 | 4,354 |
| 16 Feb 2023 | 702.00 | 735.62 | 701.40 | 731.00 | 731.00 | 11,396 |
| 15 Feb 2023 | 718.00 | 730.00 | 703.30 | 730.00 | 730.00 | 6,471 |
| 14 Feb 2023 | 714.00 | 724.92 | 704.00 | 710.00 | 710.00 | 8,798 |
| 13 Feb 2023 | 720.00 | 720.00 | 693.30 | 725.00 | 725.00 | 8,649 |
| 10 Feb 2023 | 710.00 | 716.80 | 683.30 | 712.00 | 712.00 | 12,180 |
| 09 Feb 2023 | 730.00 | 730.00 | 685.40 | 702.00 | 702.00 | 9,842 |
| 08 Feb 2023 | 710.00 | 730.00 | 700.50 | 728.00 | 728.00 | 4,164 |
| 07 Feb 2023 | 690.00 | 700.00 | 682.00 | 691.00 | 691.00 | 9,463 |
| 06 Feb 2023 | 670.00 | 690.00 | 670.00 | 688.00 | 688.00 | 12,519 |
| 03 Feb 2023 | 674.00 | 684.00 | 671.05 | 677.00 | 677.00 | 8,077 |
| 02 Feb 2023 | 670.00 | 690.00 | 662.00 | 690.00 | 690.00 | 13,446 |
| 01 Feb 2023 | 654.00 | 674.61 | 650.90 | 674.00 | 674.00 | 7,478 |
| 31 Jan 2023 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 5,961 |
| 30 Jan 2023 | 650.00 | 664.00 | 650.00 | 664.00 | 664.00 | 1,924 |
| 27 Jan 2023 | 650.00 | 675.59 | 641.00 | 660.00 | 660.00 | 10,418 |
| 26 Jan 2023 | 660.00 | 660.00 | 650.50 | 655.00 | 655.00 | 10,582 |
| 25 Jan 2023 | 660.00 | 677.00 | 652.40 | 660.00 | 660.00 | 25,461 |
| 24 Jan 2023 | 670.00 | 680.00 | 651.00 | 680.00 | 680.00 | 8,722 |
| 23 Jan 2023 | 650.00 | 667.00 | 650.00 | 650.00 | 650.00 | 8,119 |
| 20 Jan 2023 | 670.00 | 680.00 | 642.00 | 680.00 | 680.00 | 7,748 |
| 19 Jan 2023 | 650.00 | 663.84 | 626.00 | 658.00 | 658.00 | 5,853 |
| 18 Jan 2023 | 625.00 | 639.00 | 620.00 | 639.00 | 639.00 | 91,867 |
| 17 Jan 2023 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 33,730 |
| 16 Jan 2023 | 642.00 | 642.00 | 601.00 | 628.00 | 628.00 | 13,027 |
| 13 Jan 2023 | 650.00 | 650.00 | 622.00 | 636.00 | 636.00 | 19,341 |
| 12 Jan 2023 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 142 |
| 11 Jan 2023 | 630.00 | 647.50 | 629.00 | 635.00 | 635.00 | 50 |
| 10 Jan 2023 | 620.00 | 630.00 | 601.00 | 630.00 | 630.00 | 25,842 |
| 09 Jan 2023 | 610.00 | 630.00 | 610.00 | 615.00 | 615.00 | 7,230 |
| 06 Jan 2023 | 625.00 | 641.00 | 615.00 | 630.00 | 630.00 | 5,960 |
| 05 Jan 2023 | 650.00 | 650.00 | 641.00 | 650.00 | 650.00 | 312 |
| 04 Jan 2023 | 641.00 | 641.00 | 625.00 | 630.00 | 630.00 | 5,630 |
| 03 Jan 2023 | 648.00 | 648.00 | 625.00 | 630.00 | 630.00 | 4,139 |
| 30 Dec 2022 | 630.00 | 630.00 | 630.00 | 625.00 | 625.00 | 6 |
| 29 Dec 2022 | 630.00 | 654.00 | 630.00 | 630.00 | 630.00 | 4,999 |
| 28 Dec 2022 | 610.00 | 650.00 | 602.50 | 618.00 | 618.00 | 13,954 |
| 23 Dec 2022 | 640.00 | 640.00 | 600.00 | 640.00 | 640.00 | 1,609 |
| 22 Dec 2022 | 610.00 | 642.00 | 602.00 | 619.00 | 619.00 | 12,707 |
| 21 Dec 2022 | 630.00 | 643.00 | 622.00 | 640.00 | 640.00 | 9,459 |
| 20 Dec 2022 | 650.00 | 650.00 | 622.00 | 644.00 | 644.00 | 1,771 |
| 19 Dec 2022 | 630.00 | 654.00 | 620.00 | 636.00 | 636.00 | 16,416 |
| 16 Dec 2022 | 650.00 | 655.00 | 620.00 | 620.00 | 620.00 | 119,408 |
| 15 Dec 2022 | 620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 8,217 |
| 14 Dec 2022 | 615.30 | 632.00 | 615.30 | 630.00 | 630.00 | 2,751 |
| 13 Dec 2022 | 614.00 | 627.00 | 614.00 | 627.00 | 627.00 | 10,093 |
| 12 Dec 2022 | 630.00 | 630.00 | 614.00 | 630.00 | 630.00 | 3,626 |
| 09 Dec 2022 | 611.50 | 624.00 | 611.50 | 625.00 | 625.00 | 578 |
| 08 Dec 2022 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5,584 |
| 07 Dec 2022 | 616.00 | 660.00 | 600.00 | 638.00 | 638.00 | 6,112 |
| 06 Dec 2022 | 630.00 | 637.99 | 612.00 | 630.00 | 630.00 | 23,717 |
| 05 Dec 2022 | 630.00 | 658.00 | 620.00 | 658.00 | 658.00 | 5,632 |
| 02 Dec 2022 | 650.00 | 650.00 | 623.60 | 650.00 | 650.00 | 815 |
| 01 Dec 2022 | 640.00 | 644.80 | 602.97 | 638.00 | 638.00 | 56,526 |
| 30 Nov 2022 | 640.00 | 652.00 | 634.00 | 655.00 | 655.00 | 4,242 |
| 29 Nov 2022 | 650.00 | 652.00 | 640.00 | 654.00 | 654.00 | 1,314 |
| 28 Nov 2022 | 652.00 | 652.00 | 631.90 | 651.00 | 651.00 | 1,542 |
| 25 Nov 2022 | 642.75 | 654.00 | 634.10 | 639.00 | 639.00 | 10,856 |
| 24 Nov 2022 | 634.00 | 643.60 | 632.00 | 634.00 | 634.00 | 7,026 |
| 23 Nov 2022 | 630.00 | 644.00 | 630.00 | 645.00 | 645.00 | 661 |
| 22 Nov 2022 | 656.00 | 656.00 | 632.00 | 650.00 | 650.00 | 16,799 |
| 21 Nov 2022 | 640.00 | 656.00 | 621.80 | 656.00 | 656.00 | 31,271 |
| 18 Nov 2022 | 620.00 | 625.00 | 619.00 | 625.00 | 625.00 | 59,664 |
| 17 Nov 2022 | 614.00 | 650.00 | 611.00 | 626.00 | 626.00 | 7,380 |
| 16 Nov 2022 | 620.00 | 638.60 | 610.00 | 633.00 | 633.00 | 4,528 |
| 15 Nov 2022 | 612.00 | 640.00 | 604.00 | 620.00 | 620.00 | 92,956 |
| 14 Nov 2022 | 610.00 | 610.50 | 598.00 | 610.00 | 610.00 | 350,724 |
| 11 Nov 2022 | 606.00 | 606.00 | 590.00 | 604.00 | 604.00 | 93,282 |
| 10 Nov 2022 | 618.00 | 618.00 | 590.00 | 611.00 | 611.00 | 201,865 |
| 09 Nov 2022 | 592.00 | 602.00 | 592.00 | 592.00 | 592.00 | 6,676 |
| 08 Nov 2022 | 604.00 | 604.00 | 590.00 | 604.00 | 604.00 | 11,204 |
| 07 Nov 2022 | 604.00 | 618.00 | 588.00 | 604.00 | 604.00 | 10,667 |
| 04 Nov 2022 | 604.00 | 604.90 | 596.99 | 604.00 | 604.00 | 4,726 |
| 03 Nov 2022 | 610.00 | 610.00 | 590.00 | 582.00 | 582.00 | 1,490 |
| 02 Nov 2022 | 592.00 | 603.00 | 590.00 | 605.00 | 605.00 | 3,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
