Australia markets open in 3 hours 15 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
690.00-14.00 (-1.99%)
At close: 05:15PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024712.00723.52690.00690.00690.0083,835
22 Feb 2024712.00731.20700.00704.00704.0016,599
21 Feb 2024712.00739.90710.00710.00710.0011,873
20 Feb 2024712.00758.00712.00712.00712.007,182
19 Feb 2024714.00735.00714.00716.00716.008,359
16 Feb 2024746.00748.00716.00744.00744.005,961
15 Feb 2024720.00747.20720.00730.00730.0042,950
14 Feb 2024726.00732.00717.60718.00718.007,238
13 Feb 2024726.00746.00726.00730.00730.0032,526
12 Feb 2024734.00748.00726.00726.00726.0016,860
09 Feb 2024748.00748.00731.68734.00734.006,936
08 Feb 2024750.00750.00736.50750.00750.009,037
07 Feb 2024748.00763.92740.44748.00748.0011,255
06 Feb 2024756.00778.00745.00756.00756.006,363
05 Feb 2024776.00776.00745.50776.00776.003,866
02 Feb 2024776.00776.00738.40776.00776.008,370
01 Feb 2024742.00764.32738.00750.00750.009,139
31 Jan 2024736.00748.40736.00748.00748.0014,729
30 Jan 2024736.00765.22734.99740.00740.0028,132
29 Jan 2024758.00758.00734.00741.00741.006,029
26 Jan 2024770.00770.00737.48755.00755.0020,537
25 Jan 2024744.00770.00734.00770.00770.008,649
24 Jan 2024740.00786.00738.20750.00750.0020,978
23 Jan 2024766.00766.00740.00749.00749.0020,480
22 Jan 2024766.00785.00766.00766.00766.0027,163
19 Jan 2024770.00785.76767.04792.00792.002,445
18 Jan 2024780.00785.76770.00792.00792.001,220
17 Jan 2024770.00788.00769.92788.00788.0025,931
16 Jan 2024770.00794.00770.00794.00794.0027,130
15 Jan 2024770.00789.00770.00799.00799.0016,505
12 Jan 2024772.00784.00770.28777.00777.008,403
11 Jan 2024782.00787.20773.04778.00778.0068,095
10 Jan 2024782.00826.00780.00780.00780.0019,604
09 Jan 2024792.00790.00780.00784.00784.0010,823
08 Jan 2024792.00804.82792.00799.00799.007,670
05 Jan 2024828.00828.00790.00810.00810.004,299
04 Jan 2024800.00810.92800.00811.00811.008,296
03 Jan 2024830.00830.00772.00830.00830.004,678
02 Jan 2024800.00830.00790.00830.00830.0025,787
29 Dec 2023800.00818.00794.00816.00816.008,464
28 Dec 2023800.00815.38798.00809.00809.00640
27 Dec 2023802.00815.38798.00809.00809.002,076
22 Dec 2023820.00820.00778.00820.00820.00397
21 Dec 2023804.00804.80790.00800.00800.0015,393
20 Dec 2023782.00801.00780.00810.00810.0017,081
19 Dec 2023782.00788.30772.00778.00778.003,529
18 Dec 2023790.00791.00774.00790.00790.0024,628
15 Dec 2023780.00786.00778.00786.00786.0017,537
14 Dec 2023784.00792.80774.00784.00784.0035,706
13 Dec 2023780.00790.00760.00792.00792.0076,990
12 Dec 2023788.00790.00780.00790.00790.0016,391
11 Dec 2023790.00798.00782.88790.00790.004,795
08 Dec 2023798.00798.00786.24791.00791.003,308
07 Dec 2023780.00798.00762.00762.00762.001,725
06 Dec 2023780.00801.80780.00790.00790.001,717
05 Dec 2023800.00800.00782.00800.00800.004,903
04 Dec 2023800.00801.00790.00794.00794.0022,525
01 Dec 2023790.00801.90790.00790.00790.00142
30 Nov 2023800.00808.00794.40808.00808.004,842
29 Nov 2023800.00810.44790.00800.00800.0041,003
28 Nov 2023800.00808.00796.00795.00795.0041,175
27 Nov 2023796.00800.00795.00795.00795.003,941
24 Nov 2023800.00812.00790.00800.00800.0040,581
23 Nov 2023798.00803.00791.30801.00801.0037,731
22 Nov 2023791.30815.00790.40795.00795.0011,252
21 Nov 2023790.00800.00790.00800.00800.002,710
20 Nov 2023800.00838.00792.60810.00810.008,915
17 Nov 2023800.00838.00799.90820.00820.0011,750
16 Nov 2023840.00840.00796.13823.00823.0057,807
15 Nov 2023800.00850.00790.00850.00850.0013,258
14 Nov 2023755.00787.74755.00781.00781.0014,469
13 Nov 2023775.20785.00740.00770.00770.006,974
10 Nov 2023746.40780.00740.00759.00759.002,514
09 Nov 2023780.00780.00732.00780.00780.006,811
08 Nov 2023768.00770.00732.00756.00756.007,213
07 Nov 2023726.00747.13726.00742.00742.002,186
06 Nov 2023758.00765.20740.00742.00742.008,631
03 Nov 2023731.60758.00714.00739.00739.001,848
02 Nov 2023745.00750.00714.00739.00739.003,602
01 Nov 2023714.00758.00714.00736.00736.00402
31 Oct 2023736.00760.00724.40760.00760.0021,017
30 Oct 2023742.00752.00714.00740.00740.00203
27 Oct 2023730.00730.00714.00736.00736.001,718
26 Oct 2023758.00760.00714.00760.00760.003,489
25 Oct 2023730.00749.60730.00743.00743.0022,099
24 Oct 2023730.00756.00716.00756.00756.0040,379
23 Oct 2023740.00758.00731.74756.00756.006,394
20 Oct 2023716.00755.00716.00736.00736.0011,896
19 Oct 2023748.00748.00713.60748.00748.001,028
18 Oct 2023724.00758.00724.00735.00735.002,767
17 Oct 2023749.50750.00724.00741.00741.003,147
16 Oct 2023732.00750.00724.00748.00748.0016,662
13 Oct 2023724.00748.00710.00710.00710.002,702
12 Oct 2023724.00750.00724.00750.00750.00518
11 Oct 2023730.00750.00724.00750.00750.0012,971
10 Oct 2023724.00739.60724.00736.00736.001,404
09 Oct 2023732.00750.00724.00750.00750.0017,686
06 Oct 2023724.00734.40724.00732.00732.002,188
05 Oct 2023724.00722.00710.00722.00722.003,231
04 Oct 2023746.08748.00724.00732.00732.0010,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...