Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:57PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 888.00 | 888.00 | 838.00 | 860.00 | 860.00 | 2,920 |
| 20 Jan 2022 | 890.00 | 890.00 | 837.00 | 890.00 | 890.00 | 5,635 |
| 19 Jan 2022 | 850.00 | 877.00 | 837.00 | 855.00 | 855.00 | 1,342 |
| 18 Jan 2022 | 879.00 | 879.00 | 837.00 | 855.00 | 855.00 | 4,861 |
| 17 Jan 2022 | 865.00 | 865.00 | 848.90 | 865.00 | 865.00 | 6,421 |
| 14 Jan 2022 | 862.00 | 865.00 | 848.90 | 875.00 | 875.00 | 2,044 |
| 13 Jan 2022 | 850.00 | 865.00 | 850.00 | 861.00 | 861.00 | 3,091 |
| 12 Jan 2022 | 872.00 | 874.00 | 830.00 | 851.00 | 851.00 | 13,979 |
| 11 Jan 2022 | 863.00 | 863.00 | 830.00 | 849.00 | 849.00 | 9,068 |
| 10 Jan 2022 | 850.00 | 864.50 | 823.00 | 847.00 | 847.00 | 6,330 |
| 07 Jan 2022 | 820.00 | 847.75 | 820.00 | 834.00 | 834.00 | 3,153 |
| 06 Jan 2022 | 836.04 | 842.60 | 824.00 | 829.00 | 829.00 | 3,285 |
| 05 Jan 2022 | 798.00 | 840.00 | 785.50 | 825.00 | 825.00 | 39,069 |
| 04 Jan 2022 | 788.00 | 798.00 | 780.01 | 790.00 | 790.00 | 17,491 |
| 31 Dec 2021 | 798.00 | 798.00 | 780.01 | 795.00 | 795.00 | 13 |
| 30 Dec 2021 | 818.00 | 818.00 | 780.01 | 794.00 | 794.00 | 31 |
| 29 Dec 2021 | 772.00 | 800.00 | 772.00 | 779.00 | 779.00 | 3,583 |
| 24 Dec 2021 | 838.00 | 838.00 | 780.01 | 805.00 | 805.00 | 5,918 |
| 23 Dec 2021 | 800.25 | 800.25 | 780.01 | 807.00 | 807.00 | 3,665 |
| 22 Dec 2021 | 774.00 | 800.75 | 774.00 | 774.00 | 774.00 | 1,572 |
| 21 Dec 2021 | 801.00 | 801.00 | 780.00 | 792.00 | 792.00 | 1,358 |
| 20 Dec 2021 | 810.00 | 810.00 | 780.00 | 807.00 | 807.00 | 2,056 |
| 17 Dec 2021 | 838.00 | 838.00 | 790.00 | 808.00 | 808.00 | 2,306 |
| 16 Dec 2021 | 790.00 | 797.00 | 790.00 | 786.00 | 786.00 | 3,039 |
| 15 Dec 2021 | 792.00 | 816.00 | 792.00 | 795.00 | 795.00 | 3,469 |
| 14 Dec 2021 | 828.00 | 828.00 | 792.60 | 809.00 | 809.00 | 73 |
| 13 Dec 2021 | 792.00 | 819.00 | 792.00 | 813.00 | 813.00 | 1,163 |
| 10 Dec 2021 | 790.00 | 808.00 | 790.00 | 810.00 | 810.00 | 5,279 |
| 09 Dec 2021 | 802.00 | 835.00 | 790.00 | 799.00 | 799.00 | 8,672 |
| 08 Dec 2021 | 838.00 | 838.00 | 805.00 | 831.00 | 831.00 | 5,042 |
| 07 Dec 2021 | 842.00 | 842.00 | 812.00 | 812.00 | 812.00 | 5,294 |
| 06 Dec 2021 | 820.00 | 844.00 | 816.40 | 810.00 | 810.00 | 25,079 |
| 03 Dec 2021 | 844.00 | 844.00 | 819.20 | 830.00 | 830.00 | 1,829 |
| 02 Dec 2021 | 844.00 | 844.00 | 819.72 | 830.00 | 830.00 | 3,294 |
| 01 Dec 2021 | 844.00 | 844.00 | 819.20 | 830.00 | 830.00 | 20 |
| 30 Nov 2021 | 819.20 | 844.00 | 800.00 | 829.00 | 829.00 | 165 |
| 29 Nov 2021 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 14,798 |
| 26 Nov 2021 | 823.20 | 845.60 | 818.00 | 825.00 | 825.00 | 4,498 |
| 25 Nov 2021 | 820.00 | 848.00 | 820.00 | 834.00 | 834.00 | 4,260 |
| 24 Nov 2021 | 855.00 | 867.41 | 832.48 | 845.00 | 845.00 | 2,919 |
| 23 Nov 2021 | 858.00 | 858.00 | 820.00 | 811.00 | 811.00 | 1,774 |
| 22 Nov 2021 | 850.00 | 853.64 | 827.20 | 844.00 | 844.00 | 42,396 |
| 19 Nov 2021 | 822.00 | 850.00 | 822.00 | 822.00 | 822.00 | 6,213 |
| 18 Nov 2021 | 840.00 | 852.00 | 840.00 | 840.00 | 840.00 | 5,900 |
| 17 Nov 2021 | 850.00 | 868.00 | 830.00 | 830.00 | 830.00 | 2,060 |
| 16 Nov 2021 | 860.00 | 868.00 | 850.00 | 850.00 | 850.00 | 1,506 |
| 15 Nov 2021 | 852.00 | 870.00 | 852.00 | 852.00 | 852.00 | 5,298 |
| 12 Nov 2021 | 860.00 | 870.00 | 852.00 | 870.00 | 870.00 | 2,793 |
| 11 Nov 2021 | 870.00 | 870.00 | 854.28 | 875.00 | 875.00 | 2,892 |
| 10 Nov 2021 | 852.00 | 860.00 | 850.00 | 860.00 | 860.00 | 10,099 |
| 09 Nov 2021 | 850.00 | 858.00 | 840.00 | 859.00 | 859.00 | 22,044 |
| 08 Nov 2021 | 850.00 | 857.20 | 850.00 | 859.00 | 859.00 | 13,819 |
| 05 Nov 2021 | 852.52 | 852.52 | 850.18 | 859.00 | 859.00 | 123 |
| 04 Nov 2021 | 850.00 | 857.20 | 850.00 | 860.00 | 860.00 | 8,681 |
| 03 Nov 2021 | 850.00 | 855.40 | 846.22 | 855.00 | 855.00 | 10,678 |
| 02 Nov 2021 | 860.00 | 860.00 | 840.00 | 855.00 | 855.00 | 3,303 |
| 01 Nov 2021 | 850.00 | 858.80 | 838.00 | 850.00 | 850.00 | 4,437 |
| 29 Oct 2021 | 846.00 | 858.80 | 838.00 | 840.00 | 840.00 | 15,408 |
| 28 Oct 2021 | 850.00 | 860.40 | 834.00 | 854.00 | 854.00 | 12,018 |
| 27 Oct 2021 | 810.00 | 848.00 | 800.00 | 834.00 | 834.00 | 19,035 |
| 26 Oct 2021 | 838.00 | 838.00 | 809.84 | 823.00 | 823.00 | 2,069 |
| 25 Oct 2021 | 834.20 | 835.20 | 804.56 | 825.00 | 825.00 | 23 |
| 22 Oct 2021 | 820.00 | 831.90 | 792.00 | 806.00 | 806.00 | 23,006 |
| 21 Oct 2021 | 817.52 | 832.90 | 813.00 | 840.00 | 840.00 | 4,454 |
| 20 Oct 2021 | 817.52 | 832.90 | 817.52 | 836.00 | 836.00 | 429 |
| 19 Oct 2021 | 817.52 | 835.00 | 814.56 | 830.00 | 830.00 | 155 |
| 18 Oct 2021 | 842.00 | 854.00 | 820.96 | 821.00 | 821.00 | 13,787 |
| 15 Oct 2021 | 850.00 | 855.00 | 842.00 | 842.00 | 842.00 | 14,885 |
| 14 Oct 2021 | 852.00 | 870.00 | 850.20 | 875.00 | 875.00 | 917 |
| 13 Oct 2021 | 874.08 | 874.08 | 852.00 | 866.00 | 866.00 | 658 |
| 12 Oct 2021 | 852.00 | 874.08 | 850.00 | 863.00 | 863.00 | 873 |
| 11 Oct 2021 | 852.00 | 874.08 | 851.00 | 874.00 | 874.00 | 1,478 |
| 08 Oct 2021 | 852.92 | 866.56 | 852.00 | 868.00 | 868.00 | 11,992 |
| 07 Oct 2021 | 852.92 | 874.08 | 852.00 | 876.00 | 876.00 | 13,398 |
| 06 Oct 2021 | 852.92 | 871.20 | 852.00 | 873.00 | 873.00 | 1,100 |
| 05 Oct 2021 | 881.00 | 881.00 | 850.11 | 876.00 | 876.00 | 1,320 |
| 04 Oct 2021 | 850.00 | 881.44 | 850.00 | 875.00 | 875.00 | 276 |
| 01 Oct 2021 | 864.00 | 874.85 | 850.00 | 870.00 | 870.00 | 1,085 |
| 30 Sept 2021 | 890.00 | 890.00 | 859.46 | 881.00 | 881.00 | 14,754 |
| 29 Sept 2021 | 860.00 | 880.00 | 852.00 | 880.00 | 880.00 | 9,016 |
| 28 Sept 2021 | 860.00 | 896.34 | 844.30 | 870.00 | 870.00 | 27,178 |
| 27 Sept 2021 | 884.00 | 909.60 | 865.00 | 884.00 | 884.00 | 15,965 |
| 24 Sept 2021 | 948.00 | 948.00 | 883.32 | 916.00 | 916.00 | 169 |
| 23 Sept 2021 | 948.00 | 950.00 | 885.96 | 916.00 | 916.00 | 1,011 |
| 22 Sept 2021 | 905.00 | 905.00 | 884.16 | 901.00 | 901.00 | 225 |
| 21 Sept 2021 | 910.00 | 910.00 | 880.90 | 890.00 | 890.00 | 8,035 |
| 20 Sept 2021 | 900.00 | 970.00 | 900.00 | 915.00 | 915.00 | 11,422 |
| 17 Sept 2021 | 927.80 | 952.89 | 927.80 | 950.00 | 950.00 | 166 |
| 16 Sept 2021 | 925.00 | 955.00 | 925.00 | 950.00 | 950.00 | 1,291 |
| 15 Sept 2021 | 952.00 | 963.76 | 922.00 | 950.00 | 950.00 | 3,213 |
| 14 Sept 2021 | 955.01 | 965.00 | 953.90 | 966.00 | 966.00 | 780 |
| 13 Sept 2021 | 955.80 | 977.08 | 955.80 | 977.08 | 977.08 | 1,013 |
| 10 Sept 2021 | 970.00 | 984.80 | 970.00 | 971.00 | 971.00 | 2,474 |
| 09 Sept 2021 | 972.00 | 984.80 | 972.00 | 980.00 | 980.00 | 725 |
| 08 Sept 2021 | 970.00 | 990.00 | 970.00 | 980.00 | 980.00 | 5,507 |
| 07 Sept 2021 | 983.70 | 984.96 | 975.00 | 982.00 | 982.00 | 935 |
| 06 Sept 2021 | 990.00 | 990.00 | 962.00 | 980.00 | 980.00 | 1,814 |
| 03 Sept 2021 | 970.00 | 990.00 | 953.60 | 980.00 | 980.00 | 8,076 |
| 02 Sept 2021 | 932.00 | 964.00 | 932.00 | 951.00 | 951.00 | 19,265 |
| 01 Sept 2021 | 932.00 | 964.00 | 930.00 | 950.00 | 950.00 | 18,979 |
| *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.
