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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 1,160.00 | 1,205.00 | 1,160.00 | 1,200.00 | 1,200.00 | 31,369 |
| Jun 08, 2023 | 1,165.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 12,548 |
| Jun 08, 2023 | 10.26 Dividend | |||||
| Jun 07, 2023 | 1,200.00 | 1,200.00 | 1,173.30 | 1,195.00 | 1,184.74 | 31,931 |
| Jun 06, 2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,174.83 | 8,417 |
| Jun 05, 2023 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,189.70 | 57,531 |
| Jun 02, 2023 | 1,170.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,174.83 | 16,053 |
| Jun 01, 2023 | 1,165.00 | 1,195.00 | 1,165.00 | 1,180.00 | 1,169.87 | 9,408 |
| May 31, 2023 | 1,170.00 | 1,190.00 | 1,167.50 | 1,180.00 | 1,169.87 | 130,576 |
| May 30, 2023 | 1,180.00 | 1,190.00 | 1,161.20 | 1,185.00 | 1,174.83 | 29,944 |
| May 26, 2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,169.87 | 18,935 |
| May 25, 2023 | 1,155.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,159.95 | 30,033 |
| May 24, 2023 | 1,145.00 | 1,180.00 | 1,132.75 | 1,165.00 | 1,155.00 | 7,103 |
| May 23, 2023 | 1,140.00 | 1,175.75 | 1,140.00 | 1,160.00 | 1,150.04 | 12,561 |
| May 22, 2023 | 1,135.00 | 1,195.00 | 1,134.00 | 1,140.00 | 1,130.21 | 39,007 |
| May 19, 2023 | 1,155.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,145.08 | 17,170 |
| May 18, 2023 | 1,195.00 | 1,195.00 | 1,157.00 | 1,185.00 | 1,174.83 | 19,344 |
| May 17, 2023 | 1,160.00 | 1,205.00 | 1,155.00 | 1,160.00 | 1,150.04 | 15,316 |
| May 16, 2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,164.91 | 21,804 |
| May 15, 2023 | 1,200.00 | 1,201.25 | 1,165.00 | 1,185.00 | 1,174.83 | 9,978 |
| May 12, 2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,184.74 | 16,518 |
| May 11, 2023 | 1,170.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,174.83 | 23,691 |
| May 10, 2023 | 1,155.00 | 1,186.90 | 1,155.00 | 1,165.00 | 1,155.00 | 34,008 |
| May 09, 2023 | 1,150.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,140.13 | 13,040 |
| May 05, 2023 | 1,155.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,159.95 | 11,263 |
| May 04, 2023 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,155.00 | 21,144 |
| May 03, 2023 | 1,175.00 | 1,189.74 | 1,160.00 | 1,160.00 | 1,150.04 | 13,964 |
| May 02, 2023 | 1,145.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,169.87 | 32,626 |
| Apr 28, 2023 | 1,170.00 | 1,175.00 | 1,130.81 | 1,145.00 | 1,135.17 | 44,176 |
| Apr 27, 2023 | 1,150.00 | 1,170.00 | 1,135.00 | 1,135.00 | 1,125.26 | 12,795 |
| Apr 26, 2023 | 1,125.00 | 1,165.00 | 1,125.00 | 1,150.00 | 1,140.13 | 83,923 |
| Apr 25, 2023 | 1,125.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,125.26 | 19,263 |
| Apr 24, 2023 | 1,120.00 | 1,148.00 | 1,120.00 | 1,130.00 | 1,120.30 | 16,901 |
| Apr 21, 2023 | 1,135.00 | 1,165.00 | 1,100.00 | 1,115.00 | 1,105.43 | 24,421 |
| Apr 20, 2023 | 1,135.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,120.30 | 50,654 |
| Apr 19, 2023 | 1,150.00 | 1,185.00 | 1,135.00 | 1,160.00 | 1,150.04 | 18,953 |
| Apr 18, 2023 | 1,180.00 | 1,245.00 | 1,130.00 | 1,130.00 | 1,120.30 | 20,300 |
| Apr 17, 2023 | 1,190.00 | 1,260.00 | 1,165.50 | 1,185.00 | 1,174.83 | 62,220 |
| Apr 14, 2023 | 1,155.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,150.04 | 19,041 |
| Apr 13, 2023 | 1,135.00 | 1,190.00 | 1,090.00 | 1,190.00 | 1,179.78 | 11,553 |
| Apr 12, 2023 | 1,125.00 | 1,140.00 | 1,075.00 | 1,135.00 | 1,125.26 | 19,173 |
| Apr 11, 2023 | 1,075.00 | 1,125.00 | 1,075.00 | 1,095.00 | 1,085.60 | 22,243 |
| Apr 06, 2023 | 1,070.00 | 1,130.00 | 1,067.32 | 1,100.00 | 1,090.56 | 17,566 |
| Apr 05, 2023 | 1,085.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,085.60 | 19,611 |
| Apr 04, 2023 | 1,070.00 | 1,105.00 | 1,043.94 | 1,075.00 | 1,065.77 | 72,826 |
| Apr 03, 2023 | 1,025.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,050.90 | 50,537 |
| Mar 31, 2023 | 1,056.00 | 1,056.00 | 1,026.00 | 1,026.00 | 1,017.19 | 15,472 |
| Mar 30, 2023 | 1,026.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,048.92 | 24,773 |
| Mar 29, 2023 | 1,068.00 | 1,091.70 | 1,032.00 | 1,040.00 | 1,031.07 | 46,598 |
| Mar 28, 2023 | 1,050.00 | 1,091.24 | 1,040.00 | 1,070.00 | 1,060.81 | 19,502 |
| Mar 27, 2023 | 1,050.00 | 1,100.00 | 1,032.01 | 1,096.00 | 1,086.59 | 16,382 |
| Mar 24, 2023 | 1,072.00 | 1,072.00 | 1,036.00 | 1,058.00 | 1,048.92 | 31,710 |
| Mar 23, 2023 | 1,062.00 | 1,084.28 | 1,038.40 | 1,066.00 | 1,056.85 | 11,392 |
| Mar 22, 2023 | 1,064.00 | 1,079.00 | 1,037.50 | 1,040.00 | 1,031.07 | 10,165 |
| Mar 21, 2023 | 1,072.00 | 1,100.00 | 1,036.00 | 1,100.00 | 1,090.56 | 14,112 |
| Mar 20, 2023 | 1,050.00 | 1,095.00 | 1,032.00 | 1,088.00 | 1,078.66 | 28,636 |
| Mar 17, 2023 | 1,080.00 | 1,095.12 | 1,062.00 | 1,080.00 | 1,070.73 | 12,028 |
| Mar 16, 2023 | 1,090.00 | 1,108.00 | 1,050.00 | 1,096.00 | 1,086.59 | 17,666 |
| Mar 15, 2023 | 1,070.00 | 1,104.80 | 1,070.00 | 1,084.00 | 1,074.69 | 9,803 |
| Mar 14, 2023 | 1,074.00 | 1,110.00 | 1,033.98 | 1,090.00 | 1,080.64 | 22,497 |
| Mar 13, 2023 | 1,044.00 | 1,098.00 | 1,032.00 | 1,076.00 | 1,066.76 | 13,147 |
| Mar 10, 2023 | 1,070.00 | 1,089.00 | 1,046.00 | 1,068.00 | 1,058.83 | 22,317 |
| Mar 09, 2023 | 1,080.00 | 1,118.00 | 1,050.00 | 1,068.00 | 1,058.83 | 49,223 |
| Mar 08, 2023 | 1,124.00 | 1,130.00 | 1,080.00 | 1,118.00 | 1,108.40 | 15,483 |
| Mar 07, 2023 | 1,100.00 | 1,145.00 | 1,080.00 | 1,112.00 | 1,102.45 | 28,997 |
| Mar 06, 2023 | 1,094.00 | 1,152.00 | 1,092.00 | 1,132.00 | 1,122.28 | 20,398 |
| Mar 03, 2023 | 1,100.00 | 1,138.48 | 1,090.00 | 1,090.00 | 1,080.64 | 12,386 |
| Mar 02, 2023 | 1,120.00 | 1,174.00 | 1,090.00 | 1,100.00 | 1,090.56 | 11,787 |
| Mar 01, 2023 | 1,176.00 | 1,176.00 | 1,130.00 | 1,134.00 | 1,124.26 | 13,367 |
| Feb 28, 2023 | 1,166.00 | 1,168.00 | 1,130.00 | 1,134.00 | 1,124.26 | 18,214 |
| Feb 27, 2023 | 1,156.00 | 1,162.00 | 1,105.52 | 1,150.00 | 1,140.13 | 15,307 |
| Feb 24, 2023 | 1,142.00 | 1,198.00 | 1,090.00 | 1,110.00 | 1,100.47 | 6,830 |
| Feb 23, 2023 | 1,186.00 | 1,186.00 | 1,142.00 | 1,186.00 | 1,175.82 | 37,896 |
| Feb 22, 2023 | 1,160.00 | 1,187.30 | 1,150.00 | 1,156.00 | 1,146.07 | 11,463 |
| Feb 21, 2023 | 1,200.00 | 1,206.54 | 1,164.00 | 1,200.00 | 1,189.70 | 38,357 |
| Feb 20, 2023 | 1,210.00 | 1,242.10 | 1,200.00 | 1,200.00 | 1,189.70 | 18,002 |
| Feb 17, 2023 | 1,200.00 | 1,248.00 | 1,166.56 | 1,220.00 | 1,209.53 | 34,245 |
| Feb 16, 2023 | 1,140.00 | 1,212.00 | 1,126.00 | 1,194.00 | 1,183.75 | 28,908 |
| Feb 15, 2023 | 1,188.00 | 1,191.30 | 1,124.00 | 1,190.00 | 1,179.78 | 9,287 |
| Feb 14, 2023 | 1,132.00 | 1,188.00 | 1,113.60 | 1,174.00 | 1,163.92 | 26,852 |
| Feb 13, 2023 | 1,104.00 | 1,126.00 | 1,068.85 | 1,120.00 | 1,110.38 | 29,552 |
| Feb 10, 2023 | 1,060.00 | 1,094.00 | 1,054.00 | 1,070.00 | 1,060.81 | 25,347 |
| Feb 09, 2023 | 1,080.00 | 1,080.00 | 1,030.00 | 1,052.00 | 1,042.97 | 33,418 |
| Feb 08, 2023 | 1,030.00 | 1,078.00 | 1,024.00 | 1,042.00 | 1,033.05 | 19,735 |
| Feb 07, 2023 | 1,022.00 | 1,070.00 | 1,022.00 | 1,070.00 | 1,060.81 | 12,734 |
| Feb 06, 2023 | 1,048.00 | 1,068.00 | 1,012.00 | 1,068.00 | 1,058.83 | 17,927 |
| Feb 03, 2023 | 1,032.00 | 1,068.00 | 1,030.00 | 1,050.00 | 1,040.98 | 24,110 |
| Feb 02, 2023 | 995.00 | 1,074.00 | 995.00 | 1,074.00 | 1,064.78 | 45,120 |
| Feb 01, 2023 | 1,020.00 | 1,034.00 | 1,000.00 | 1,014.00 | 1,005.29 | 13,202 |
| Jan 31, 2023 | 1,070.00 | 1,093.00 | 990.00 | 1,032.00 | 1,023.14 | 29,937 |
| Jan 30, 2023 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,070.73 | 11,265 |
| Jan 27, 2023 | 1,072.00 | 1,096.00 | 1,060.00 | 1,090.00 | 1,080.64 | 11,854 |
| Jan 26, 2023 | 1,124.00 | 1,124.00 | 1,076.00 | 1,104.00 | 1,094.52 | 4,790 |
| Jan 25, 2023 | 1,072.00 | 1,128.00 | 1,070.00 | 1,070.00 | 1,060.81 | 12,004 |
| Jan 24, 2023 | 1,094.00 | 1,100.00 | 1,070.00 | 1,082.00 | 1,072.71 | 55,378 |
| Jan 23, 2023 | 1,100.00 | 1,126.00 | 1,092.00 | 1,100.00 | 1,090.56 | 53,942 |
| Jan 20, 2023 | 1,120.00 | 1,172.83 | 1,110.00 | 1,116.00 | 1,106.42 | 17,206 |
| Jan 19, 2023 | 1,220.00 | 1,220.00 | 1,140.00 | 1,140.00 | 1,130.21 | 33,861 |
| Jan 18, 2023 | 1,172.00 | 1,192.96 | 1,162.00 | 1,170.00 | 1,159.95 | 8,911 |
| Jan 17, 2023 | 1,170.00 | 1,207.35 | 1,160.00 | 1,196.00 | 1,185.73 | 31,845 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.