Canada markets open in 1 hour 53 minutes

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,004.62+14.62 (+1.48%)
As of 12:10PM GMT. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024990.00990.00990.001,004.621,004.624,223
Feb 20, 20241,005.001,045.00990.00990.00990.009,689
Feb 19, 20241,000.001,010.001,000.001,005.001,005.0041,265
Feb 16, 20241,020.001,040.001,002.001,005.001,005.006,429
Feb 15, 20241,010.001,020.001,002.001,020.001,020.0036,130
Feb 14, 20241,015.001,030.00990.001,010.001,010.0017,848
Feb 13, 20241,005.001,030.00990.001,005.001,005.0051,438
Feb 12, 20241,020.001,020.001,000.001,005.001,005.0054,120
Feb 09, 20241,025.001,025.001,005.001,015.001,015.0036,329
Feb 08, 20241,030.001,030.00999.361,010.001,010.0050,076
Feb 07, 20241,030.001,030.00994.00998.00998.0029,262
Feb 06, 20241,020.001,045.001,006.691,025.001,025.0028,675
Feb 05, 20241,040.001,040.001,020.001,020.001,020.0010,918
Feb 02, 20241,025.001,035.001,020.001,035.001,035.0018,173
Feb 01, 20241,040.001,040.001,030.001,030.001,030.0057,678
Jan 31, 20241,030.001,065.001,025.001,025.001,025.00100,145
Jan 30, 20241,025.001,048.401,020.001,030.001,030.0057,294
Jan 29, 20241,050.001,050.001,020.001,035.001,035.0019,369
Jan 26, 20241,045.001,060.001,022.001,050.001,050.0047,709
Jan 25, 20241,075.001,075.001,025.001,025.001,025.0042,869
Jan 24, 20241,050.001,075.001,045.001,050.001,050.0027,932
Jan 23, 20241,080.001,096.001,045.001,045.001,045.0040,190
Jan 22, 20241,110.001,110.001,080.001,080.001,080.0016,017
Jan 19, 20241,100.001,105.651,080.001,090.001,090.0040,342
Jan 18, 20241,100.001,120.001,080.001,100.001,100.0029,174
Jan 17, 20241,090.001,113.001,085.001,100.001,100.008,563
Jan 16, 20241,105.001,125.001,085.001,125.001,125.0011,150
Jan 15, 20241,100.001,120.001,085.001,115.001,115.0014,239
Jan 12, 20241,100.001,120.001,097.501,110.001,110.0037,237
Jan 11, 20241,105.001,115.351,095.001,115.001,115.0031,315
Jan 10, 20241,105.001,120.001,102.001,110.001,110.0030,556
Jan 09, 20241,105.001,110.001,105.001,110.001,110.0010,821
Jan 08, 20241,095.001,110.001,095.001,100.001,100.008,532
Jan 05, 20241,095.001,109.001,093.601,095.001,095.0014,778
Jan 04, 20241,095.001,110.001,085.001,100.001,100.0017,505
Jan 03, 20241,095.001,120.001,088.141,110.001,110.0026,387
Jan 02, 20241,085.001,120.001,085.001,120.001,120.0021,776
Dec 29, 20231,090.001,111.071,085.001,090.001,090.007,861
Dec 28, 20231,120.001,130.001,085.001,100.001,100.007,566
Dec 27, 20231,095.001,130.001,095.001,100.001,100.006,858
Dec 22, 20231,105.001,120.001,095.601,120.001,120.0016,243
Dec 21, 20231,095.001,110.001,085.001,085.001,085.0018,616
Dec 20, 20231,070.001,125.001,070.001,115.001,115.0025,709
Dec 19, 20231,055.001,115.001,055.001,105.001,105.0050,395
Dec 18, 20231,070.001,085.001,058.901,075.001,075.0031,827
Dec 15, 20231,055.001,085.001,055.001,065.001,065.0048,832
Dec 14, 20231,055.001,100.001,055.001,080.001,080.0032,191
Dec 13, 20231,070.001,075.001,055.001,060.001,060.0015,872
Dec 12, 20231,055.001,080.001,055.001,075.001,075.0034,148
Dec 11, 20231,060.001,085.001,060.001,075.001,075.0077,908
Dec 08, 20231,065.001,071.241,055.001,060.001,060.0075,262
Dec 07, 20231,070.001,070.001,055.001,060.001,060.0012,130
Dec 06, 20231,060.001,070.001,055.001,070.001,070.009,568
Dec 05, 20231,075.001,085.001,058.301,060.001,060.0075,517
Dec 04, 20231,085.001,085.001,060.001,070.001,070.0024,073
Dec 01, 20231,055.001,085.001,055.001,085.001,085.008,151
Nov 30, 20231,060.001,090.001,060.001,090.001,090.0039,338
Nov 29, 20231,070.001,091.001,070.001,080.001,080.0098,957
Nov 28, 20231,090.001,095.001,070.001,070.001,070.0063,554
Nov 27, 20231,080.001,100.001,080.001,095.001,095.009,149
Nov 24, 20231,085.001,095.001,085.001,085.001,085.0012,233
Nov 23, 20231,080.001,100.001,080.001,085.001,085.009,563
Nov 23, 202310.88 Dividend
Nov 22, 20231,090.001,100.001,085.001,095.001,084.1263,026
Nov 21, 20231,100.001,115.001,080.001,100.001,089.0747,954
Nov 20, 20231,085.001,120.001,080.001,095.001,084.1253,367
Nov 17, 20231,115.001,117.801,080.001,095.001,084.1256,903
Nov 16, 20231,100.001,120.001,085.001,110.001,098.97126,340
Nov 15, 20231,075.001,120.001,050.001,110.001,098.9732,281
Nov 14, 20231,075.001,085.001,055.001,085.001,074.2217,962
Nov 13, 20231,050.001,075.001,045.001,075.001,064.3224,087
Nov 10, 20231,080.001,080.001,049.671,075.001,064.3218,861
Nov 09, 20231,080.001,080.001,055.001,075.001,064.3213,032
Nov 08, 20231,060.001,080.001,060.001,075.001,064.3231,122
Nov 07, 20231,065.001,100.001,065.001,075.001,064.3216,319
Nov 06, 20231,065.001,085.001,065.001,085.001,074.2219,214
Nov 03, 20231,060.001,075.001,043.801,065.001,054.4214,928
Nov 02, 20231,020.001,060.001,020.001,045.001,034.629,590
Nov 01, 20231,040.001,048.80984.001,040.001,029.6718,947
Oct 31, 20231,055.001,077.251,040.001,040.001,029.678,627
Oct 30, 20231,055.001,070.001,045.301,055.001,044.526,357
Oct 27, 20231,045.001,090.001,045.001,075.001,064.3225,414
Oct 26, 20231,050.001,070.001,050.001,055.001,044.5214,456
Oct 25, 20231,025.001,070.001,020.001,060.001,049.4719,743
Oct 24, 20231,015.001,060.001,015.001,040.001,029.6713,302
Oct 23, 20231,010.001,034.001,005.001,025.001,014.8216,703
Oct 20, 20231,010.001,040.001,000.001,030.001,019.7727,644
Oct 19, 20231,015.001,039.001,012.501,010.00999.966,843
Oct 18, 2023990.001,020.00990.001,010.00999.9636,559
Oct 17, 20231,020.001,022.401,010.001,010.00999.9654,301
Oct 16, 20231,020.001,030.00982.001,010.00999.9618,915
Oct 13, 20231,010.001,015.001,005.001,005.00995.0124,916
Oct 12, 20231,005.001,005.00992.001,005.00995.0112,205
Oct 11, 2023960.001,020.00960.001,010.00999.96241,187
Oct 10, 2023984.001,000.00970.00976.00966.3095,231
Oct 09, 20231,005.001,030.00977.281,000.00990.0632,685
Oct 06, 20231,045.001,055.001,015.001,030.001,019.7723,366
Oct 05, 20231,050.001,038.001,020.001,030.001,019.7721,300
Oct 04, 20231,050.001,075.001,050.001,070.001,059.3725,508
Oct 03, 20231,065.001,090.001,065.001,070.001,059.3732,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...