Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:23PM BST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 872.00 | 888.71 | 863.60 | 886.00 | 886.00 | 128,133 |
| Oct 03, 2024 | 874.00 | 884.00 | 865.52 | 872.00 | 872.00 | 57,985 |
| Oct 02, 2024 | 888.00 | 898.00 | 855.40 | 880.00 | 880.00 | 78,116 |
| Oct 01, 2024 | 910.00 | 922.00 | 884.00 | 884.00 | 884.00 | 22,928 |
| Sept 30, 2024 | 918.00 | 930.00 | 900.00 | 910.00 | 910.00 | 106,639 |
| Sept 27, 2024 | 914.00 | 926.00 | 908.00 | 926.00 | 926.00 | 40,738 |
| Sept 26, 2024 | 914.00 | 924.00 | 910.00 | 916.00 | 916.00 | 120,699 |
| Sept 25, 2024 | 916.00 | 921.00 | 908.00 | 914.00 | 914.00 | 97,282 |
| Sept 24, 2024 | 916.00 | 926.00 | 911.75 | 920.00 | 920.00 | 29,445 |
| Sept 23, 2024 | 920.00 | 920.00 | 908.00 | 916.00 | 916.00 | 34,671 |
| Sept 20, 2024 | 910.00 | 926.00 | 908.00 | 910.00 | 910.00 | 21,692 |
| Sept 19, 2024 | 912.00 | 918.00 | 908.00 | 918.00 | 918.00 | 29,226 |
| Sept 18, 2024 | 902.00 | 918.00 | 900.50 | 912.00 | 912.00 | 19,847 |
| Sept 17, 2024 | 910.00 | 928.00 | 894.00 | 918.00 | 918.00 | 29,059 |
| Sept 16, 2024 | 942.00 | 942.00 | 910.00 | 912.00 | 912.00 | 25,740 |
| Sept 13, 2024 | 922.00 | 942.00 | 908.00 | 922.00 | 922.00 | 21,676 |
| Sept 12, 2024 | 918.00 | 940.00 | 910.00 | 910.00 | 910.00 | 33,109 |
| Sept 11, 2024 | 936.00 | 936.00 | 910.21 | 912.00 | 912.00 | 65,972 |
| Sept 10, 2024 | 934.00 | 946.00 | 922.00 | 926.00 | 926.00 | 63,382 |
| Sept 09, 2024 | 930.00 | 954.00 | 926.00 | 936.00 | 936.00 | 34,093 |
| Sept 06, 2024 | 942.00 | 948.00 | 928.00 | 928.00 | 928.00 | 36,942 |
| Sept 05, 2024 | 936.00 | 950.00 | 932.00 | 948.00 | 948.00 | 34,496 |
| Sept 04, 2024 | 928.00 | 950.00 | 928.00 | 950.00 | 950.00 | 26,852 |
| Sept 03, 2024 | 944.00 | 948.00 | 928.00 | 942.00 | 942.00 | 47,561 |
| Sept 02, 2024 | 942.00 | 972.00 | 932.00 | 942.00 | 942.00 | 15,631 |
| Aug 30, 2024 | 946.00 | 970.00 | 940.00 | 942.00 | 942.00 | 51,271 |
| Aug 29, 2024 | 958.00 | 963.00 | 942.00 | 948.00 | 948.00 | 29,059 |
| Aug 28, 2024 | 958.00 | 972.00 | 952.00 | 956.00 | 956.00 | 38,197 |
| Aug 27, 2024 | 968.00 | 972.00 | 954.00 | 962.00 | 962.00 | 56,443 |
| Aug 23, 2024 | 960.00 | 982.00 | 954.00 | 964.00 | 964.00 | 32,735 |
| Aug 22, 2024 | 980.00 | 980.00 | 952.00 | 960.00 | 960.00 | 13,742 |
| Aug 21, 2024 | 972.00 | 972.00 | 958.00 | 968.00 | 968.00 | 29,990 |
| Aug 20, 2024 | 968.00 | 982.00 | 964.00 | 972.00 | 972.00 | 17,343 |
| Aug 19, 2024 | 960.00 | 970.00 | 958.00 | 970.00 | 970.00 | 19,744 |
| Aug 16, 2024 | 976.00 | 978.00 | 960.00 | 960.00 | 960.00 | 11,693 |
| Aug 15, 2024 | 978.00 | 985.00 | 966.00 | 966.00 | 966.00 | 27,066 |
| Aug 14, 2024 | 976.00 | 992.00 | 968.00 | 974.00 | 974.00 | 33,440 |
| Aug 13, 2024 | 990.00 | 992.31 | 972.00 | 972.00 | 972.00 | 34,326 |
| Aug 12, 2024 | 984.00 | 998.00 | 981.00 | 988.00 | 988.00 | 24,285 |
| Aug 09, 2024 | 990.00 | 998.00 | 980.00 | 990.00 | 990.00 | 12,284 |
| Aug 08, 2024 | 974.00 | 994.00 | 970.00 | 984.00 | 984.00 | 10,630 |
| Aug 07, 2024 | 980.00 | 991.20 | 970.00 | 972.00 | 972.00 | 20,444 |
| Aug 06, 2024 | 984.00 | 987.20 | 972.00 | 974.00 | 974.00 | 119,104 |
| Aug 05, 2024 | 990.00 | 1,010.00 | 976.00 | 978.00 | 978.00 | 53,077 |
| Aug 02, 2024 | 1,010.00 | 1,025.00 | 993.36 | 1,010.00 | 1,010.00 | 24,818 |
| Aug 01, 2024 | 1,015.00 | 1,038.00 | 1,000.00 | 1,015.00 | 1,015.00 | 54,369 |
| Jul 31, 2024 | 1,005.00 | 1,014.00 | 990.00 | 998.00 | 998.00 | 33,966 |
| Jul 30, 2024 | 1,005.00 | 1,005.00 | 988.00 | 990.00 | 990.00 | 40,995 |
| Jul 29, 2024 | 1,000.00 | 1,005.00 | 986.00 | 994.00 | 994.00 | 17,794 |
| Jul 26, 2024 | 992.00 | 1,005.00 | 988.00 | 1,000.00 | 1,000.00 | 17,175 |
| Jul 25, 2024 | 998.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 66,792 |
| Jul 24, 2024 | 988.00 | 990.00 | 966.00 | 982.00 | 982.00 | 34,493 |
| Jul 23, 2024 | 986.00 | 995.20 | 964.00 | 976.00 | 976.00 | 40,822 |
| Jul 22, 2024 | 996.00 | 996.00 | 980.00 | 984.00 | 984.00 | 26,039 |
| Jul 19, 2024 | 992.00 | 1,004.00 | 980.00 | 988.00 | 988.00 | 80,022 |
| Jul 18, 2024 | 994.00 | 1,015.00 | 988.00 | 1,000.00 | 1,000.00 | 44,310 |
| Jul 17, 2024 | 990.00 | 1,003.35 | 990.00 | 996.00 | 996.00 | 30,323 |
| Jul 16, 2024 | 1,005.00 | 1,010.00 | 986.00 | 1,000.00 | 1,000.00 | 76,220 |
| Jul 15, 2024 | 1,010.00 | 1,018.50 | 991.49 | 1,000.00 | 1,000.00 | 59,005 |
| Jul 12, 2024 | 978.00 | 1,015.00 | 974.00 | 998.00 | 998.00 | 92,576 |
| Jul 11, 2024 | 980.00 | 998.00 | 952.00 | 984.00 | 984.00 | 19,844 |
| Jul 10, 2024 | 990.00 | 990.00 | 966.00 | 970.00 | 970.00 | 36,691 |
| Jul 09, 2024 | 980.00 | 988.00 | 970.00 | 976.00 | 976.00 | 96,717 |
| Jul 08, 2024 | 980.00 | 986.00 | 950.00 | 986.00 | 986.00 | 87,113 |
| Jul 05, 2024 | 958.00 | 972.00 | 952.00 | 964.00 | 964.00 | 28,031 |
| Jul 04, 2024 | 960.00 | 970.00 | 944.00 | 956.00 | 956.00 | 49,643 |
| Jul 04, 2024 | 10.88 Dividend | |||||
| Jul 03, 2024 | 960.00 | 966.00 | 946.00 | 966.00 | 955.12 | 106,915 |
| Jul 02, 2024 | 962.00 | 979.56 | 944.00 | 946.00 | 935.35 | 46,185 |
| Jul 01, 2024 | 970.00 | 992.00 | 960.00 | 964.00 | 953.14 | 96,668 |
| Jun 28, 2024 | 962.00 | 984.00 | 958.00 | 980.00 | 968.96 | 28,782 |
| Jun 27, 2024 | 960.00 | 984.00 | 960.00 | 980.00 | 968.96 | 35,636 |
| Jun 26, 2024 | 970.00 | 978.00 | 946.00 | 952.00 | 941.28 | 57,903 |
| Jun 25, 2024 | 980.00 | 996.00 | 958.00 | 978.00 | 966.98 | 67,362 |
| Jun 24, 2024 | 958.00 | 980.00 | 956.00 | 958.00 | 947.21 | 53,038 |
| Jun 21, 2024 | 962.00 | 978.00 | 958.00 | 960.00 | 949.19 | 26,727 |
| Jun 20, 2024 | 964.00 | 978.00 | 956.00 | 958.00 | 947.21 | 52,472 |
| Jun 19, 2024 | 972.00 | 987.52 | 962.50 | 966.00 | 955.12 | 163,541 |
| Jun 18, 2024 | 970.00 | 990.00 | 961.50 | 988.00 | 976.87 | 107,122 |
| Jun 17, 2024 | 978.00 | 980.00 | 959.44 | 966.00 | 955.12 | 25,435 |
| Jun 14, 2024 | 958.00 | 974.00 | 956.00 | 960.00 | 949.19 | 18,456 |
| Jun 13, 2024 | 950.00 | 974.00 | 927.10 | 972.00 | 961.05 | 206,882 |
| Jun 12, 2024 | 960.00 | 965.60 | 944.00 | 950.00 | 939.30 | 78,412 |
| Jun 11, 2024 | 958.00 | 978.40 | 952.77 | 960.00 | 949.19 | 91,327 |
| Jun 10, 2024 | 972.00 | 984.83 | 960.00 | 966.00 | 955.12 | 69,435 |
| Jun 07, 2024 | 972.00 | 984.50 | 968.00 | 976.00 | 965.01 | 23,662 |
| Jun 06, 2024 | 972.00 | 988.00 | 968.00 | 982.00 | 970.94 | 24,311 |
| Jun 05, 2024 | 984.00 | 991.70 | 977.64 | 980.00 | 968.96 | 35,780 |
| Jun 04, 2024 | 990.00 | 1,005.00 | 982.00 | 990.00 | 978.85 | 64,637 |
| Jun 03, 2024 | 982.00 | 1,000.00 | 980.02 | 990.00 | 978.85 | 44,291 |
| May 31, 2024 | 948.00 | 1,010.00 | 934.00 | 1,010.00 | 998.62 | 152,107 |
| May 30, 2024 | 964.00 | 964.00 | 932.00 | 946.00 | 935.35 | 25,587 |
| May 29, 2024 | 958.00 | 980.00 | 946.00 | 954.00 | 943.26 | 18,729 |
| May 28, 2024 | 982.00 | 990.00 | 952.00 | 956.00 | 945.23 | 71,861 |
| May 24, 2024 | 980.00 | 1,015.00 | 980.00 | 988.00 | 976.87 | 43,291 |
| May 23, 2024 | 1,000.00 | 1,015.00 | 980.00 | 986.00 | 974.89 | 76,544 |
| May 22, 2024 | 1,030.00 | 1,045.00 | 992.00 | 1,015.00 | 1,003.57 | 203,607 |
| May 21, 2024 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,038.17 | 13,545 |
| May 20, 2024 | 1,030.00 | 1,055.00 | 1,010.00 | 1,045.00 | 1,033.23 | 123,518 |
| May 17, 2024 | 1,025.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,018.40 | 49,028 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.