YNGA.L - Young & Co.'s Brewery, P.L.C.

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20231,160.001,205.001,160.001,200.001,200.0031,369
Jun 08, 20231,165.001,200.001,160.001,175.001,175.0012,548
Jun 08, 202310.26 Dividend
Jun 07, 20231,200.001,200.001,173.301,195.001,184.7431,931
Jun 06, 20231,185.001,200.001,180.001,185.001,174.838,417
Jun 05, 20231,195.001,200.001,180.001,200.001,189.7057,531
Jun 02, 20231,170.001,190.001,170.001,185.001,174.8316,053
Jun 01, 20231,165.001,195.001,165.001,180.001,169.879,408
May 31, 20231,170.001,190.001,167.501,180.001,169.87130,576
May 30, 20231,180.001,190.001,161.201,185.001,174.8329,944
May 26, 20231,155.001,190.001,150.001,180.001,169.8718,935
May 25, 20231,155.001,185.001,150.001,170.001,159.9530,033
May 24, 20231,145.001,180.001,132.751,165.001,155.007,103
May 23, 20231,140.001,175.751,140.001,160.001,150.0412,561
May 22, 20231,135.001,195.001,134.001,140.001,130.2139,007
May 19, 20231,155.001,195.001,130.001,155.001,145.0817,170
May 18, 20231,195.001,195.001,157.001,185.001,174.8319,344
May 17, 20231,160.001,205.001,155.001,160.001,150.0415,316
May 16, 20231,200.001,200.001,160.001,175.001,164.9121,804
May 15, 20231,200.001,201.251,165.001,185.001,174.839,978
May 12, 20231,170.001,200.001,150.001,195.001,184.7416,518
May 11, 20231,170.001,200.001,150.001,185.001,174.8323,691
May 10, 20231,155.001,186.901,155.001,165.001,155.0034,008
May 09, 20231,150.001,195.001,150.001,150.001,140.1313,040
May 05, 20231,155.001,195.001,155.001,170.001,159.9511,263
May 04, 20231,160.001,195.001,155.001,165.001,155.0021,144
May 03, 20231,175.001,189.741,160.001,160.001,150.0413,964
May 02, 20231,145.001,200.001,130.001,180.001,169.8732,626
Apr 28, 20231,170.001,175.001,130.811,145.001,135.1744,176
Apr 27, 20231,150.001,170.001,135.001,135.001,125.2612,795
Apr 26, 20231,125.001,165.001,125.001,150.001,140.1383,923
Apr 25, 20231,125.001,165.001,120.001,135.001,125.2619,263
Apr 24, 20231,120.001,148.001,120.001,130.001,120.3016,901
Apr 21, 20231,135.001,165.001,100.001,115.001,105.4324,421
Apr 20, 20231,135.001,160.001,130.001,130.001,120.3050,654
Apr 19, 20231,150.001,185.001,135.001,160.001,150.0418,953
Apr 18, 20231,180.001,245.001,130.001,130.001,120.3020,300
Apr 17, 20231,190.001,260.001,165.501,185.001,174.8362,220
Apr 14, 20231,155.001,185.001,155.001,160.001,150.0419,041
Apr 13, 20231,135.001,190.001,090.001,190.001,179.7811,553
Apr 12, 20231,125.001,140.001,075.001,135.001,125.2619,173
Apr 11, 20231,075.001,125.001,075.001,095.001,085.6022,243
Apr 06, 20231,070.001,130.001,067.321,100.001,090.5617,566
Apr 05, 20231,085.001,105.001,060.001,095.001,085.6019,611
Apr 04, 20231,070.001,105.001,043.941,075.001,065.7772,826
Apr 03, 20231,025.001,070.001,025.001,060.001,050.9050,537
Mar 31, 20231,056.001,056.001,026.001,026.001,017.1915,472
Mar 30, 20231,026.001,058.001,026.001,058.001,048.9224,773
Mar 29, 20231,068.001,091.701,032.001,040.001,031.0746,598
Mar 28, 20231,050.001,091.241,040.001,070.001,060.8119,502
Mar 27, 20231,050.001,100.001,032.011,096.001,086.5916,382
Mar 24, 20231,072.001,072.001,036.001,058.001,048.9231,710
Mar 23, 20231,062.001,084.281,038.401,066.001,056.8511,392
Mar 22, 20231,064.001,079.001,037.501,040.001,031.0710,165
Mar 21, 20231,072.001,100.001,036.001,100.001,090.5614,112
Mar 20, 20231,050.001,095.001,032.001,088.001,078.6628,636
Mar 17, 20231,080.001,095.121,062.001,080.001,070.7312,028
Mar 16, 20231,090.001,108.001,050.001,096.001,086.5917,666
Mar 15, 20231,070.001,104.801,070.001,084.001,074.699,803
Mar 14, 20231,074.001,110.001,033.981,090.001,080.6422,497
Mar 13, 20231,044.001,098.001,032.001,076.001,066.7613,147
Mar 10, 20231,070.001,089.001,046.001,068.001,058.8322,317
Mar 09, 20231,080.001,118.001,050.001,068.001,058.8349,223
Mar 08, 20231,124.001,130.001,080.001,118.001,108.4015,483
Mar 07, 20231,100.001,145.001,080.001,112.001,102.4528,997
Mar 06, 20231,094.001,152.001,092.001,132.001,122.2820,398
Mar 03, 20231,100.001,138.481,090.001,090.001,080.6412,386
Mar 02, 20231,120.001,174.001,090.001,100.001,090.5611,787
Mar 01, 20231,176.001,176.001,130.001,134.001,124.2613,367
Feb 28, 20231,166.001,168.001,130.001,134.001,124.2618,214
Feb 27, 20231,156.001,162.001,105.521,150.001,140.1315,307
Feb 24, 20231,142.001,198.001,090.001,110.001,100.476,830
Feb 23, 20231,186.001,186.001,142.001,186.001,175.8237,896
Feb 22, 20231,160.001,187.301,150.001,156.001,146.0711,463
Feb 21, 20231,200.001,206.541,164.001,200.001,189.7038,357
Feb 20, 20231,210.001,242.101,200.001,200.001,189.7018,002
Feb 17, 20231,200.001,248.001,166.561,220.001,209.5334,245
Feb 16, 20231,140.001,212.001,126.001,194.001,183.7528,908
Feb 15, 20231,188.001,191.301,124.001,190.001,179.789,287
Feb 14, 20231,132.001,188.001,113.601,174.001,163.9226,852
Feb 13, 20231,104.001,126.001,068.851,120.001,110.3829,552
Feb 10, 20231,060.001,094.001,054.001,070.001,060.8125,347
Feb 09, 20231,080.001,080.001,030.001,052.001,042.9733,418
Feb 08, 20231,030.001,078.001,024.001,042.001,033.0519,735
Feb 07, 20231,022.001,070.001,022.001,070.001,060.8112,734
Feb 06, 20231,048.001,068.001,012.001,068.001,058.8317,927
Feb 03, 20231,032.001,068.001,030.001,050.001,040.9824,110
Feb 02, 2023995.001,074.00995.001,074.001,064.7845,120
Feb 01, 20231,020.001,034.001,000.001,014.001,005.2913,202
Jan 31, 20231,070.001,093.00990.001,032.001,023.1429,937
Jan 30, 20231,100.001,100.001,060.001,080.001,070.7311,265
Jan 27, 20231,072.001,096.001,060.001,090.001,080.6411,854
Jan 26, 20231,124.001,124.001,076.001,104.001,094.524,790
Jan 25, 20231,072.001,128.001,070.001,070.001,060.8112,004
Jan 24, 20231,094.001,100.001,070.001,082.001,072.7155,378
Jan 23, 20231,100.001,126.001,092.001,100.001,090.5653,942
Jan 20, 20231,120.001,172.831,110.001,116.001,106.4217,206
Jan 19, 20231,220.001,220.001,140.001,140.001,130.2133,861
Jan 18, 20231,172.001,192.961,162.001,170.001,159.958,911
Jan 17, 20231,170.001,207.351,160.001,196.001,185.7331,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...