Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:21PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,020.00 | 1,020.00 | 974.00 | 998.00 | 998.00 | 19,572 |
| 24 Apr 2024 | 988.00 | 1,013.93 | 974.00 | 982.00 | 982.00 | 32,211 |
| 23 Apr 2024 | 1,015.00 | 1,030.00 | 984.00 | 992.00 | 992.00 | 51,869 |
| 22 Apr 2024 | 954.00 | 1,025.00 | 954.00 | 1,025.00 | 1,025.00 | 83,868 |
| 19 Apr 2024 | 962.00 | 982.16 | 955.80 | 970.00 | 970.00 | 27,565 |
| 18 Apr 2024 | 964.00 | 994.90 | 962.00 | 984.00 | 984.00 | 31,262 |
| 17 Apr 2024 | 966.00 | 990.00 | 964.00 | 976.00 | 976.00 | 25,135 |
| 16 Apr 2024 | 960.00 | 988.00 | 952.00 | 980.00 | 980.00 | 66,583 |
| 15 Apr 2024 | 960.00 | 990.00 | 960.00 | 974.00 | 974.00 | 21,153 |
| 12 Apr 2024 | 978.00 | 980.00 | 958.00 | 970.00 | 970.00 | 21,319 |
| 11 Apr 2024 | 972.00 | 988.00 | 958.00 | 958.00 | 958.00 | 19,341 |
| 10 Apr 2024 | 980.00 | 986.00 | 960.00 | 986.00 | 986.00 | 29,872 |
| 09 Apr 2024 | 970.00 | 984.00 | 950.00 | 984.00 | 984.00 | 35,628 |
| 08 Apr 2024 | 950.00 | 970.00 | 943.44 | 958.00 | 958.00 | 28,677 |
| 05 Apr 2024 | 944.00 | 968.00 | 944.00 | 956.00 | 956.00 | 36,104 |
| 04 Apr 2024 | 958.00 | 968.00 | 936.00 | 946.00 | 946.00 | 115,999 |
| 03 Apr 2024 | 958.00 | 975.00 | 956.00 | 962.00 | 962.00 | 44,782 |
| 02 Apr 2024 | 980.00 | 988.00 | 955.28 | 964.00 | 964.00 | 35,887 |
| 28 Mar 2024 | 996.00 | 998.00 | 952.75 | 978.00 | 978.00 | 197,857 |
| 27 Mar 2024 | 966.00 | 986.00 | 956.00 | 986.00 | 986.00 | 47,857 |
| 26 Mar 2024 | 970.00 | 980.75 | 962.00 | 974.00 | 974.00 | 28,062 |
| 25 Mar 2024 | 996.00 | 996.00 | 964.00 | 974.00 | 974.00 | 43,634 |
| 22 Mar 2024 | 962.00 | 992.00 | 959.12 | 968.00 | 968.00 | 29,125 |
| 21 Mar 2024 | 1,000.00 | 1,000.00 | 954.00 | 960.00 | 960.00 | 161,078 |
| 20 Mar 2024 | 984.00 | 992.00 | 962.00 | 966.00 | 966.00 | 50,240 |
| 19 Mar 2024 | 1,025.00 | 1,025.00 | 962.00 | 984.00 | 984.00 | 81,461 |
| 18 Mar 2024 | 980.00 | 1,025.00 | 980.00 | 988.00 | 988.00 | 85,646 |
| 15 Mar 2024 | 1,005.00 | 1,005.00 | 984.00 | 998.00 | 998.00 | 53,899 |
| 14 Mar 2024 | 988.00 | 1,006.60 | 988.00 | 994.00 | 994.00 | 64,646 |
| 13 Mar 2024 | 1,000.00 | 1,020.00 | 994.00 | 1,005.00 | 1,005.00 | 88,597 |
| 12 Mar 2024 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 32,409 |
| 11 Mar 2024 | 1,000.00 | 1,005.56 | 984.00 | 984.00 | 984.00 | 21,301 |
| 08 Mar 2024 | 1,005.00 | 1,027.95 | 984.00 | 990.00 | 990.00 | 23,193 |
| 07 Mar 2024 | 1,015.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 31,859 |
| 06 Mar 2024 | 1,010.00 | 1,032.00 | 1,010.00 | 1,020.00 | 1,020.00 | 30,430 |
| 05 Mar 2024 | 1,035.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 51,858 |
| 04 Mar 2024 | 1,040.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | 26,526 |
| 01 Mar 2024 | 990.00 | 1,055.00 | 982.00 | 1,055.00 | 1,055.00 | 182,472 |
| 29 Feb 2024 | 992.00 | 995.80 | 972.00 | 988.00 | 988.00 | 59,747 |
| 28 Feb 2024 | 984.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 45,101 |
| 27 Feb 2024 | 1,010.00 | 1,010.00 | 991.50 | 994.00 | 994.00 | 51,936 |
| 26 Feb 2024 | 1,030.00 | 1,040.00 | 986.00 | 986.00 | 986.00 | 70,638 |
| 23 Feb 2024 | 1,025.00 | 1,025.00 | 986.00 | 1,000.00 | 1,000.00 | 16,518 |
| 22 Feb 2024 | 1,020.00 | 1,025.00 | 997.00 | 1,025.00 | 1,025.00 | 28,824 |
| 21 Feb 2024 | 1,005.00 | 1,020.00 | 987.90 | 1,020.00 | 1,020.00 | 24,281 |
| 20 Feb 2024 | 1,005.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | 9,689 |
| 19 Feb 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 41,265 |
| 16 Feb 2024 | 1,020.00 | 1,040.00 | 1,002.00 | 1,005.00 | 1,005.00 | 6,429 |
| 15 Feb 2024 | 1,010.00 | 1,020.00 | 1,002.00 | 1,020.00 | 1,020.00 | 36,130 |
| 14 Feb 2024 | 1,015.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 17,848 |
| 13 Feb 2024 | 1,005.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | 51,438 |
| 12 Feb 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 54,120 |
| 09 Feb 2024 | 1,025.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 36,329 |
| 08 Feb 2024 | 1,030.00 | 1,030.00 | 999.36 | 1,010.00 | 1,010.00 | 50,076 |
| 07 Feb 2024 | 1,030.00 | 1,030.00 | 994.00 | 998.00 | 998.00 | 29,262 |
| 06 Feb 2024 | 1,020.00 | 1,045.00 | 1,006.69 | 1,025.00 | 1,025.00 | 28,675 |
| 05 Feb 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,918 |
| 02 Feb 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 18,173 |
| 01 Feb 2024 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 57,678 |
| 31 Jan 2024 | 1,030.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | 100,145 |
| 30 Jan 2024 | 1,025.00 | 1,048.40 | 1,020.00 | 1,030.00 | 1,030.00 | 57,294 |
| 29 Jan 2024 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 19,369 |
| 26 Jan 2024 | 1,045.00 | 1,060.00 | 1,022.00 | 1,050.00 | 1,050.00 | 47,709 |
| 25 Jan 2024 | 1,075.00 | 1,075.00 | 1,025.00 | 1,025.00 | 1,025.00 | 42,869 |
| 24 Jan 2024 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 27,932 |
| 23 Jan 2024 | 1,080.00 | 1,096.00 | 1,045.00 | 1,045.00 | 1,045.00 | 40,190 |
| 22 Jan 2024 | 1,110.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 16,017 |
| 19 Jan 2024 | 1,100.00 | 1,105.65 | 1,080.00 | 1,090.00 | 1,090.00 | 40,342 |
| 18 Jan 2024 | 1,100.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 29,174 |
| 17 Jan 2024 | 1,090.00 | 1,113.00 | 1,085.00 | 1,100.00 | 1,100.00 | 8,563 |
| 16 Jan 2024 | 1,105.00 | 1,125.00 | 1,085.00 | 1,125.00 | 1,125.00 | 11,150 |
| 15 Jan 2024 | 1,100.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | 14,239 |
| 12 Jan 2024 | 1,100.00 | 1,120.00 | 1,097.50 | 1,110.00 | 1,110.00 | 37,237 |
| 11 Jan 2024 | 1,105.00 | 1,115.35 | 1,095.00 | 1,115.00 | 1,115.00 | 31,315 |
| 10 Jan 2024 | 1,105.00 | 1,120.00 | 1,102.00 | 1,110.00 | 1,110.00 | 30,556 |
| 09 Jan 2024 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 1,110.00 | 10,821 |
| 08 Jan 2024 | 1,095.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 8,532 |
| 05 Jan 2024 | 1,095.00 | 1,109.00 | 1,093.60 | 1,095.00 | 1,095.00 | 14,778 |
| 04 Jan 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 17,505 |
| 03 Jan 2024 | 1,095.00 | 1,120.00 | 1,088.14 | 1,110.00 | 1,110.00 | 26,387 |
| 02 Jan 2024 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 1,120.00 | 21,776 |
| 29 Dec 2023 | 1,090.00 | 1,111.07 | 1,085.00 | 1,090.00 | 1,090.00 | 7,861 |
| 28 Dec 2023 | 1,120.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,100.00 | 7,566 |
| 27 Dec 2023 | 1,095.00 | 1,130.00 | 1,095.00 | 1,100.00 | 1,100.00 | 6,858 |
| 22 Dec 2023 | 1,105.00 | 1,120.00 | 1,095.60 | 1,120.00 | 1,120.00 | 16,243 |
| 21 Dec 2023 | 1,095.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 18,616 |
| 20 Dec 2023 | 1,070.00 | 1,125.00 | 1,070.00 | 1,115.00 | 1,115.00 | 25,709 |
| 19 Dec 2023 | 1,055.00 | 1,115.00 | 1,055.00 | 1,105.00 | 1,105.00 | 50,395 |
| 18 Dec 2023 | 1,070.00 | 1,085.00 | 1,058.90 | 1,075.00 | 1,075.00 | 31,827 |
| 15 Dec 2023 | 1,055.00 | 1,085.00 | 1,055.00 | 1,065.00 | 1,065.00 | 48,832 |
| 14 Dec 2023 | 1,055.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,080.00 | 32,191 |
| 13 Dec 2023 | 1,070.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 15,872 |
| 12 Dec 2023 | 1,055.00 | 1,080.00 | 1,055.00 | 1,075.00 | 1,075.00 | 34,148 |
| 11 Dec 2023 | 1,060.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 77,908 |
| 08 Dec 2023 | 1,065.00 | 1,071.24 | 1,055.00 | 1,060.00 | 1,060.00 | 75,262 |
| 07 Dec 2023 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 12,130 |
| 06 Dec 2023 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 9,568 |
| 05 Dec 2023 | 1,075.00 | 1,085.00 | 1,058.30 | 1,060.00 | 1,060.00 | 75,517 |
| 04 Dec 2023 | 1,085.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 24,073 |
| 01 Dec 2023 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,085.00 | 8,151 |
| *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.