Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:56PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Nov 2022 | 588.00 | 602.80 | 581.40 | 599.00 | 599.00 | 2,385 |
| 31 Oct 2022 | 584.40 | 588.00 | 583.80 | 595.00 | 595.00 | 3,549 |
| 28 Oct 2022 | 577.68 | 584.00 | 572.30 | 593.00 | 593.00 | 62 |
| 27 Oct 2022 | 572.00 | 600.00 | 570.00 | 590.00 | 590.00 | 7,235 |
| 26 Oct 2022 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 10,044 |
| 25 Oct 2022 | 576.00 | 582.00 | 560.00 | 574.00 | 574.00 | 23,205 |
| 24 Oct 2022 | 588.00 | 589.00 | 570.00 | 588.00 | 588.00 | 4,033 |
| 21 Oct 2022 | 568.00 | 600.00 | 535.00 | 564.00 | 564.00 | 30,752 |
| 20 Oct 2022 | 586.00 | 602.00 | 562.00 | 585.00 | 585.00 | 5,836 |
| 19 Oct 2022 | 604.00 | 604.00 | 582.00 | 600.00 | 600.00 | 6,356 |
| 18 Oct 2022 | 604.00 | 604.00 | 595.00 | 600.00 | 600.00 | 33,805 |
| 17 Oct 2022 | 606.00 | 606.00 | 598.00 | 598.00 | 598.00 | 14,364 |
| 14 Oct 2022 | 586.00 | 600.00 | 565.00 | 585.00 | 585.00 | 8,038 |
| 13 Oct 2022 | 608.00 | 608.00 | 568.00 | 580.00 | 580.00 | 6,307 |
| 12 Oct 2022 | 610.00 | 610.00 | 584.00 | 602.00 | 602.00 | 14,830 |
| 11 Oct 2022 | 600.00 | 620.00 | 591.88 | 600.00 | 600.00 | 248 |
| 10 Oct 2022 | 596.44 | 611.00 | 591.88 | 600.00 | 600.00 | 11,995 |
| 07 Oct 2022 | 614.00 | 614.00 | 614.00 | 600.00 | 600.00 | 87 |
| 06 Oct 2022 | 598.00 | 620.00 | 596.00 | 620.00 | 620.00 | 2,650 |
| 05 Oct 2022 | 618.00 | 620.00 | 580.00 | 620.00 | 620.00 | 6,943 |
| 04 Oct 2022 | 610.00 | 616.61 | 586.38 | 616.00 | 616.00 | 2,502 |
| 03 Oct 2022 | 610.00 | 610.00 | 594.90 | 600.00 | 600.00 | 916 |
| 30 Sept 2022 | 592.00 | 616.00 | 586.00 | 602.00 | 602.00 | 3,369 |
| 29 Sept 2022 | 630.00 | 638.00 | 597.40 | 606.00 | 606.00 | 13,897 |
| 28 Sept 2022 | 630.00 | 630.00 | 604.40 | 620.00 | 620.00 | 895 |
| 27 Sept 2022 | 632.00 | 632.00 | 602.00 | 605.00 | 605.00 | 6,468 |
| 26 Sept 2022 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | 812 |
| 23 Sept 2022 | 635.00 | 642.00 | 620.00 | 626.00 | 626.00 | 4,022 |
| 22 Sept 2022 | 620.00 | 635.00 | 620.00 | 626.00 | 626.00 | 11,676 |
| 21 Sept 2022 | 650.00 | 650.00 | 617.40 | 630.00 | 630.00 | 2,035 |
| 20 Sept 2022 | 640.00 | 640.00 | 614.00 | 630.00 | 630.00 | 727 |
| 16 Sept 2022 | 629.40 | 637.00 | 617.40 | 631.00 | 631.00 | 5,270 |
| 15 Sept 2022 | 630.00 | 634.50 | 616.00 | 630.00 | 630.00 | 5,427 |
| 14 Sept 2022 | 648.00 | 648.00 | 622.00 | 640.00 | 640.00 | 9,551 |
| 13 Sept 2022 | 630.00 | 636.80 | 612.00 | 630.00 | 630.00 | 54,715 |
| 12 Sept 2022 | 608.10 | 632.00 | 606.00 | 630.00 | 630.00 | 8,863 |
| 09 Sept 2022 | 630.00 | 655.00 | 617.74 | 634.00 | 634.00 | 21,615 |
| 08 Sept 2022 | 664.00 | 664.00 | 632.52 | 654.00 | 654.00 | 1,065 |
| 07 Sept 2022 | 698.00 | 698.00 | 640.00 | 669.00 | 669.00 | 5,351 |
| 06 Sept 2022 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | 5,594 |
| 05 Sept 2022 | 635.41 | 680.00 | 635.41 | 670.00 | 670.00 | 10,980 |
| 02 Sept 2022 | 653.00 | 666.00 | 634.20 | 664.00 | 664.00 | 7,705 |
| 01 Sept 2022 | 669.14 | 682.00 | 660.00 | 675.00 | 675.00 | 3,453 |
| 31 Aug 2022 | 710.00 | 718.00 | 662.00 | 690.00 | 690.00 | 2,807 |
| 30 Aug 2022 | 690.00 | 722.00 | 672.00 | 696.00 | 696.00 | 9,594 |
| 26 Aug 2022 | 700.00 | 706.90 | 676.00 | 689.00 | 689.00 | 10,925 |
| 25 Aug 2022 | 748.00 | 750.00 | 703.50 | 750.00 | 750.00 | 6,478 |
| 24 Aug 2022 | 690.00 | 712.00 | 690.00 | 716.00 | 716.00 | 7,483 |
| 23 Aug 2022 | 690.00 | 707.00 | 682.80 | 690.00 | 690.00 | 23,052 |
| 22 Aug 2022 | 690.00 | 712.00 | 690.00 | 695.00 | 695.00 | 9,385 |
| 19 Aug 2022 | 698.00 | 729.20 | 696.00 | 695.00 | 695.00 | 16,133 |
| 18 Aug 2022 | 706.00 | 722.00 | 700.00 | 700.00 | 700.00 | 11,195 |
| 17 Aug 2022 | 702.00 | 729.84 | 701.36 | 704.00 | 704.00 | 32,878 |
| 16 Aug 2022 | 704.00 | 748.40 | 702.00 | 702.00 | 702.00 | 8,066 |
| 15 Aug 2022 | 714.00 | 740.00 | 704.00 | 717.00 | 717.00 | 6,022 |
| 12 Aug 2022 | 742.60 | 742.60 | 713.60 | 732.00 | 732.00 | 6 |
| 11 Aug 2022 | 710.00 | 732.40 | 710.00 | 727.00 | 727.00 | 8,061 |
| 10 Aug 2022 | 725.60 | 725.60 | 702.96 | 723.00 | 723.00 | 11,888 |
| 09 Aug 2022 | 707.00 | 742.60 | 707.00 | 721.00 | 721.00 | 1,086 |
| 08 Aug 2022 | 707.00 | 745.50 | 707.00 | 719.00 | 719.00 | 1,311 |
| 05 Aug 2022 | 704.00 | 725.20 | 704.00 | 708.00 | 708.00 | 1,236 |
| 04 Aug 2022 | 721.50 | 721.50 | 707.00 | 721.00 | 721.00 | 572 |
| 03 Aug 2022 | 722.00 | 728.00 | 707.00 | 720.00 | 720.00 | 2,624 |
| 02 Aug 2022 | 746.00 | 746.00 | 707.00 | 738.00 | 738.00 | 1,068 |
| 01 Aug 2022 | 710.00 | 730.00 | 700.00 | 723.00 | 723.00 | 5,600 |
| 29 July 2022 | 720.00 | 739.99 | 702.00 | 727.00 | 727.00 | 4,329 |
| 28 July 2022 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 15,469 |
| 27 July 2022 | 750.00 | 754.00 | 728.00 | 746.00 | 746.00 | 4,565 |
| 26 July 2022 | 702.00 | 751.00 | 702.00 | 730.00 | 730.00 | 22 |
| 25 July 2022 | 750.00 | 751.00 | 728.00 | 750.00 | 750.00 | 179 |
| 22 July 2022 | 751.00 | 751.00 | 730.00 | 730.00 | 730.00 | 5,537 |
| 21 July 2022 | 750.00 | 750.00 | 722.30 | 750.00 | 750.00 | 1,954 |
| 20 July 2022 | 740.00 | 749.90 | 728.10 | 738.00 | 738.00 | 25,399 |
| 19 July 2022 | 728.10 | 746.20 | 710.00 | 730.00 | 730.00 | 6,290 |
| 18 July 2022 | 754.20 | 754.20 | 710.00 | 725.00 | 725.00 | 48 |
| 15 July 2022 | 728.00 | 728.00 | 726.70 | 714.00 | 714.00 | 1,725 |
| 14 July 2022 | 725.00 | 736.68 | 710.00 | 730.00 | 730.00 | 10,012 |
| 13 July 2022 | 750.00 | 754.00 | 740.00 | 740.00 | 740.00 | 858 |
| 12 July 2022 | 750.00 | 750.00 | 720.25 | 730.00 | 730.00 | 7,061 |
| 11 July 2022 | 748.00 | 748.00 | 716.56 | 748.00 | 748.00 | 4,692 |
| 08 July 2022 | 750.00 | 750.00 | 720.00 | 744.00 | 744.00 | 67,672 |
| 07 July 2022 | 754.00 | 754.00 | 704.00 | 750.00 | 750.00 | 12,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
