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
703.80+1.80 (+0.26%)
As of 11:48AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023708.00708.00703.00703.80703.801,005
23 Mar 2023720.00725.00702.00702.00702.009,005
22 Mar 2023720.90737.10720.90729.00729.003,526
21 Mar 2023725.00739.00721.00730.00730.002,979
20 Mar 2023732.00739.50720.00720.00720.002,882
17 Mar 2023750.00768.00740.00751.00751.007,894
16 Mar 2023742.00766.60740.00760.00760.0010,495
15 Mar 2023750.00766.70750.00755.00755.007,820
14 Mar 2023750.00767.10741.40756.00756.0020,798
13 Mar 2023760.00790.00740.00760.00760.0028,302
10 Mar 2023790.00790.00753.80790.00790.0019,214
09 Mar 2023777.00782.00753.80770.00770.009,989
08 Mar 2023780.00780.00752.30770.00770.0010,415
07 Mar 2023770.00778.30752.30769.00769.003,627
06 Mar 2023776.00778.00742.00770.00770.0017,822
03 Mar 2023756.00778.00743.00778.00778.001,761
02 Mar 2023742.00774.30742.00762.00762.002,846
01 Mar 2023776.00776.00753.20776.00776.008,854
28 Feb 2023760.00775.00723.90760.00760.009,326
27 Feb 2023686.00750.00684.00750.00750.008,314
24 Feb 2023700.00722.96673.80700.00700.008,017
23 Feb 2023710.00726.20704.68722.00722.006,206
22 Feb 2023710.00726.60701.40719.00719.0010,095
21 Feb 2023710.00734.70693.80718.00718.009,677
20 Feb 2023733.00734.70711.30723.00723.005,658
17 Feb 2023720.00734.70711.30728.00728.004,354
16 Feb 2023702.00735.62701.40731.00731.0011,396
15 Feb 2023718.00730.00703.30730.00730.006,471
14 Feb 2023714.00724.92704.00710.00710.008,798
13 Feb 2023720.00720.00693.30725.00725.008,649
10 Feb 2023710.00716.80683.30712.00712.0012,180
09 Feb 2023730.00730.00685.40702.00702.009,842
08 Feb 2023710.00730.00700.50728.00728.004,164
07 Feb 2023690.00700.00682.00691.00691.009,463
06 Feb 2023670.00690.00670.00688.00688.0012,519
03 Feb 2023674.00684.00671.05677.00677.008,077
02 Feb 2023670.00690.00662.00690.00690.0013,446
01 Feb 2023654.00674.61650.90674.00674.007,478
31 Jan 2023660.00660.00650.00655.00655.005,961
30 Jan 2023650.00664.00650.00664.00664.001,924
27 Jan 2023650.00675.59641.00660.00660.0010,418
26 Jan 2023660.00660.00650.50655.00655.0010,582
25 Jan 2023660.00677.00652.40660.00660.0025,461
24 Jan 2023670.00680.00651.00680.00680.008,722
23 Jan 2023650.00667.00650.00650.00650.008,119
20 Jan 2023670.00680.00642.00680.00680.007,748
19 Jan 2023650.00663.84626.00658.00658.005,853
18 Jan 2023625.00639.00620.00639.00639.0091,867
17 Jan 2023620.00640.00620.00640.00640.0033,730
16 Jan 2023642.00642.00601.00628.00628.0013,027
13 Jan 2023650.00650.00622.00636.00636.0019,341
12 Jan 2023630.00635.00629.00635.00635.00142
11 Jan 2023630.00647.50629.00635.00635.0050
10 Jan 2023620.00630.00601.00630.00630.0025,842
09 Jan 2023610.00630.00610.00615.00615.007,230
06 Jan 2023625.00641.00615.00630.00630.005,960
05 Jan 2023650.00650.00641.00650.00650.00312
04 Jan 2023641.00641.00625.00630.00630.005,630
03 Jan 2023648.00648.00625.00630.00630.004,139
30 Dec 2022630.00630.00630.00625.00625.006
29 Dec 2022630.00654.00630.00630.00630.004,999
28 Dec 2022610.00650.00602.50618.00618.0013,954
23 Dec 2022640.00640.00600.00640.00640.001,609
22 Dec 2022610.00642.00602.00619.00619.0012,707
21 Dec 2022630.00643.00622.00640.00640.009,459
20 Dec 2022650.00650.00622.00644.00644.001,771
19 Dec 2022630.00654.00620.00636.00636.0016,416
16 Dec 2022650.00655.00620.00620.00620.00119,408
15 Dec 2022620.00650.00610.00640.00640.008,217
14 Dec 2022615.30632.00615.30630.00630.002,751
13 Dec 2022614.00627.00614.00627.00627.0010,093
12 Dec 2022630.00630.00614.00630.00630.003,626
09 Dec 2022611.50624.00611.50625.00625.00578
08 Dec 2022610.00630.00600.00630.00630.005,584
07 Dec 2022616.00660.00600.00638.00638.006,112
06 Dec 2022630.00637.99612.00630.00630.0023,717
05 Dec 2022630.00658.00620.00658.00658.005,632
02 Dec 2022650.00650.00623.60650.00650.00815
01 Dec 2022640.00644.80602.97638.00638.0056,526
30 Nov 2022640.00652.00634.00655.00655.004,242
29 Nov 2022650.00652.00640.00654.00654.001,314
28 Nov 2022652.00652.00631.90651.00651.001,542
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...