Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 604.00 | 629.50 | 600.00 | 614.00 | 614.00 | 17,328 |
| 25 Apr 2024 | 606.00 | 626.00 | 602.00 | 622.00 | 622.00 | 39,478 |
| 24 Apr 2024 | 612.00 | 632.50 | 594.00 | 610.00 | 610.00 | 45,405 |
| 23 Apr 2024 | 628.00 | 632.40 | 610.00 | 622.00 | 622.00 | 14,665 |
| 22 Apr 2024 | 616.00 | 636.00 | 588.00 | 610.00 | 610.00 | 31,927 |
| 19 Apr 2024 | 596.00 | 602.84 | 590.00 | 602.00 | 602.00 | 22,566 |
| 18 Apr 2024 | 592.00 | 617.20 | 590.00 | 592.00 | 592.00 | 12,309 |
| 17 Apr 2024 | 596.00 | 622.12 | 590.00 | 602.00 | 602.00 | 12,977 |
| 16 Apr 2024 | 608.00 | 612.64 | 596.00 | 596.00 | 596.00 | 70,867 |
| 15 Apr 2024 | 622.00 | 622.33 | 600.00 | 606.00 | 606.00 | 9,085 |
| 12 Apr 2024 | 600.00 | 621.38 | 600.00 | 608.00 | 608.00 | 27,785 |
| 11 Apr 2024 | 616.00 | 622.00 | 606.00 | 608.00 | 608.00 | 17,865 |
| 10 Apr 2024 | 600.00 | 605.60 | 597.68 | 602.00 | 602.00 | 67,118 |
| 09 Apr 2024 | 596.00 | 606.00 | 596.00 | 598.00 | 598.00 | 10,481 |
| 08 Apr 2024 | 588.00 | 602.50 | 586.00 | 596.00 | 596.00 | 36,028 |
| 05 Apr 2024 | 598.00 | 598.00 | 587.00 | 598.00 | 598.00 | 17,709 |
| 04 Apr 2024 | 590.00 | 601.48 | 590.00 | 595.00 | 595.00 | 52,980 |
| 03 Apr 2024 | 592.00 | 626.34 | 590.14 | 598.00 | 598.00 | 52,844 |
| 02 Apr 2024 | 606.00 | 613.80 | 580.00 | 594.00 | 594.00 | 40,051 |
| 28 Mar 2024 | 590.00 | 624.44 | 590.00 | 600.00 | 600.00 | 18,640 |
| 27 Mar 2024 | 594.00 | 626.34 | 591.50 | 610.00 | 610.00 | 25,215 |
| 26 Mar 2024 | 620.00 | 625.86 | 596.00 | 602.00 | 602.00 | 43,587 |
| 25 Mar 2024 | 604.00 | 626.83 | 604.00 | 610.00 | 610.00 | 45,849 |
| 22 Mar 2024 | 618.00 | 636.00 | 606.00 | 606.00 | 606.00 | 26,718 |
| 21 Mar 2024 | 620.00 | 636.00 | 617.60 | 622.00 | 622.00 | 47,302 |
| 20 Mar 2024 | 622.00 | 640.00 | 605.00 | 606.00 | 606.00 | 15,488 |
| 19 Mar 2024 | 630.00 | 648.50 | 620.00 | 624.00 | 624.00 | 9,257 |
| 18 Mar 2024 | 640.00 | 658.24 | 632.00 | 632.00 | 632.00 | 28,492 |
| 15 Mar 2024 | 644.00 | 662.00 | 640.00 | 640.00 | 640.00 | 8,789 |
| 14 Mar 2024 | 640.00 | 668.00 | 640.00 | 668.00 | 668.00 | 11,112 |
| 13 Mar 2024 | 642.00 | 661.00 | 640.00 | 640.00 | 640.00 | 12,373 |
| 12 Mar 2024 | 644.00 | 673.50 | 644.00 | 650.00 | 650.00 | 4,351 |
| 11 Mar 2024 | 662.00 | 680.00 | 650.00 | 650.00 | 650.00 | 7,057 |
| 08 Mar 2024 | 670.00 | 690.90 | 656.00 | 656.00 | 656.00 | 9,777 |
| 07 Mar 2024 | 674.00 | 699.50 | 670.00 | 670.00 | 670.00 | 16,693 |
| 06 Mar 2024 | 676.00 | 697.33 | 674.00 | 674.00 | 674.00 | 3,289 |
| 05 Mar 2024 | 674.00 | 690.00 | 674.00 | 674.00 | 674.00 | 3,671 |
| 04 Mar 2024 | 680.00 | 701.50 | 674.00 | 674.00 | 674.00 | 18,252 |
| 01 Mar 2024 | 698.50 | 698.50 | 682.00 | 690.00 | 690.00 | 2,742 |
| 29 Feb 2024 | 700.00 | 700.00 | 670.00 | 674.00 | 674.00 | 10,676 |
| 28 Feb 2024 | 670.00 | 694.00 | 670.00 | 670.00 | 670.00 | 9,261 |
| 27 Feb 2024 | 682.00 | 698.20 | 670.00 | 670.00 | 670.00 | 7,758 |
| 26 Feb 2024 | 706.00 | 716.10 | 680.00 | 680.00 | 680.00 | 4,004 |
| 23 Feb 2024 | 712.00 | 723.52 | 690.00 | 690.00 | 690.00 | 83,835 |
| 22 Feb 2024 | 712.00 | 731.20 | 700.00 | 704.00 | 704.00 | 16,599 |
| 21 Feb 2024 | 712.00 | 739.90 | 710.00 | 710.00 | 710.00 | 11,873 |
| 20 Feb 2024 | 712.00 | 758.00 | 712.00 | 712.00 | 712.00 | 7,182 |
| 19 Feb 2024 | 714.00 | 735.00 | 714.00 | 716.00 | 716.00 | 8,359 |
| 16 Feb 2024 | 746.00 | 748.00 | 716.00 | 744.00 | 744.00 | 5,961 |
| 15 Feb 2024 | 720.00 | 747.20 | 720.00 | 730.00 | 730.00 | 42,950 |
| 14 Feb 2024 | 726.00 | 732.00 | 717.60 | 718.00 | 718.00 | 7,238 |
| 13 Feb 2024 | 726.00 | 746.00 | 726.00 | 730.00 | 730.00 | 32,526 |
| 12 Feb 2024 | 734.00 | 748.00 | 726.00 | 726.00 | 726.00 | 16,860 |
| 09 Feb 2024 | 748.00 | 748.00 | 731.68 | 734.00 | 734.00 | 6,936 |
| 08 Feb 2024 | 750.00 | 750.00 | 736.50 | 750.00 | 750.00 | 9,037 |
| 07 Feb 2024 | 748.00 | 763.92 | 740.44 | 748.00 | 748.00 | 11,255 |
| 06 Feb 2024 | 756.00 | 778.00 | 745.00 | 756.00 | 756.00 | 6,363 |
| 05 Feb 2024 | 776.00 | 776.00 | 745.50 | 776.00 | 776.00 | 3,866 |
| 02 Feb 2024 | 776.00 | 776.00 | 738.40 | 776.00 | 776.00 | 8,370 |
| 01 Feb 2024 | 742.00 | 764.32 | 738.00 | 750.00 | 750.00 | 9,139 |
| 31 Jan 2024 | 736.00 | 748.40 | 736.00 | 748.00 | 748.00 | 14,729 |
| 30 Jan 2024 | 736.00 | 765.22 | 734.99 | 740.00 | 740.00 | 28,132 |
| 29 Jan 2024 | 758.00 | 758.00 | 734.00 | 741.00 | 741.00 | 6,029 |
| 26 Jan 2024 | 770.00 | 770.00 | 737.48 | 755.00 | 755.00 | 20,537 |
| 25 Jan 2024 | 744.00 | 770.00 | 734.00 | 770.00 | 770.00 | 8,649 |
| 24 Jan 2024 | 740.00 | 786.00 | 738.20 | 750.00 | 750.00 | 20,978 |
| 23 Jan 2024 | 766.00 | 766.00 | 740.00 | 749.00 | 749.00 | 20,480 |
| 22 Jan 2024 | 766.00 | 785.00 | 766.00 | 766.00 | 766.00 | 27,163 |
| 19 Jan 2024 | 770.00 | 785.76 | 767.04 | 792.00 | 792.00 | 2,445 |
| 18 Jan 2024 | 780.00 | 785.76 | 770.00 | 792.00 | 792.00 | 1,220 |
| 17 Jan 2024 | 770.00 | 788.00 | 769.92 | 788.00 | 788.00 | 25,931 |
| 16 Jan 2024 | 770.00 | 794.00 | 770.00 | 794.00 | 794.00 | 27,130 |
| 15 Jan 2024 | 770.00 | 789.00 | 770.00 | 799.00 | 799.00 | 16,505 |
| 12 Jan 2024 | 772.00 | 784.00 | 770.28 | 777.00 | 777.00 | 8,403 |
| 11 Jan 2024 | 782.00 | 787.20 | 773.04 | 778.00 | 778.00 | 68,095 |
| 10 Jan 2024 | 782.00 | 826.00 | 780.00 | 780.00 | 780.00 | 19,604 |
| 09 Jan 2024 | 792.00 | 790.00 | 780.00 | 784.00 | 784.00 | 10,823 |
| 08 Jan 2024 | 792.00 | 804.82 | 792.00 | 799.00 | 799.00 | 7,670 |
| 05 Jan 2024 | 828.00 | 828.00 | 790.00 | 810.00 | 810.00 | 4,299 |
| 04 Jan 2024 | 800.00 | 810.92 | 800.00 | 811.00 | 811.00 | 8,296 |
| 03 Jan 2024 | 830.00 | 830.00 | 772.00 | 830.00 | 830.00 | 4,678 |
| 02 Jan 2024 | 800.00 | 830.00 | 790.00 | 830.00 | 830.00 | 25,787 |
| 29 Dec 2023 | 800.00 | 818.00 | 794.00 | 816.00 | 816.00 | 8,464 |
| 28 Dec 2023 | 800.00 | 815.38 | 798.00 | 809.00 | 809.00 | 640 |
| 27 Dec 2023 | 802.00 | 815.38 | 798.00 | 809.00 | 809.00 | 2,076 |
| 22 Dec 2023 | 820.00 | 820.00 | 778.00 | 820.00 | 820.00 | 397 |
| 21 Dec 2023 | 804.00 | 804.80 | 790.00 | 800.00 | 800.00 | 15,393 |
| 20 Dec 2023 | 782.00 | 801.00 | 780.00 | 810.00 | 810.00 | 17,081 |
| 19 Dec 2023 | 782.00 | 788.30 | 772.00 | 778.00 | 778.00 | 3,529 |
| 18 Dec 2023 | 790.00 | 791.00 | 774.00 | 790.00 | 790.00 | 24,628 |
| 15 Dec 2023 | 780.00 | 786.00 | 778.00 | 786.00 | 786.00 | 17,537 |
| 14 Dec 2023 | 784.00 | 792.80 | 774.00 | 784.00 | 784.00 | 35,706 |
| 13 Dec 2023 | 780.00 | 790.00 | 760.00 | 792.00 | 792.00 | 76,990 |
| 12 Dec 2023 | 788.00 | 790.00 | 780.00 | 790.00 | 790.00 | 16,391 |
| 11 Dec 2023 | 790.00 | 798.00 | 782.88 | 790.00 | 790.00 | 4,795 |
| 08 Dec 2023 | 798.00 | 798.00 | 786.24 | 791.00 | 791.00 | 3,308 |
| 07 Dec 2023 | 780.00 | 798.00 | 762.00 | 762.00 | 762.00 | 1,725 |
| 06 Dec 2023 | 780.00 | 801.80 | 780.00 | 790.00 | 790.00 | 1,717 |
| 05 Dec 2023 | 800.00 | 800.00 | 782.00 | 800.00 | 800.00 | 4,903 |
| 04 Dec 2023 | 800.00 | 801.00 | 790.00 | 794.00 | 794.00 | 22,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.