Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,328.00+2.00 (+0.15%)
At close: 04:53PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221,338.001,347.001,310.001,328.001,328.0012,979
May 19, 20221,340.001,388.001,326.001,326.001,326.0013,078
May 18, 20221,330.001,350.001,330.001,332.001,332.0015,552
May 17, 20221,338.001,348.001,325.051,338.001,338.0020,021
May 16, 20221,324.001,340.001,320.001,338.001,338.008,683
May 13, 20221,328.001,342.001,315.001,340.001,340.0026,369
May 12, 20221,322.001,330.001,286.001,330.001,330.0050,272
May 11, 20221,362.001,366.681,330.001,350.001,350.0025,839
May 10, 20221,350.001,382.501,350.001,360.001,360.008,087
May 09, 20221,384.001,399.001,350.001,352.001,352.0019,421
May 06, 20221,388.001,410.001,366.001,400.001,400.008,277
May 05, 20221,392.001,425.001,361.001,394.001,394.0024,035
May 04, 20221,402.001,422.001,394.001,394.001,394.0018,081
May 03, 20221,400.001,430.001,394.001,416.001,416.0016,175
Apr 29, 20221,406.001,431.521,386.001,386.001,386.0028,241
Apr 28, 20221,426.001,448.001,407.121,440.001,440.005,675
Apr 27, 20221,428.001,436.001,408.201,418.001,418.007,896
Apr 26, 20221,422.001,430.001,412.001,428.001,428.0014,215
Apr 25, 20221,438.001,458.001,364.001,416.001,416.0049,506
Apr 22, 20221,432.001,453.001,406.721,416.001,416.0015,234
Apr 21, 20221,414.001,455.001,402.001,430.001,430.0019,227
Apr 20, 20221,464.001,468.001,410.001,450.001,450.0026,276
Apr 19, 20221,450.001,470.001,412.761,470.001,470.0012,455
Apr 14, 20221,468.001,468.001,432.001,444.001,444.0026,170
Apr 13, 20221,416.001,468.001,416.001,456.001,456.0014,253
Apr 12, 20221,450.001,458.001,425.001,442.001,442.0012,820
Apr 11, 20221,418.001,464.001,418.001,464.001,464.0014,345
Apr 08, 20221,450.001,470.001,430.001,430.001,430.0085,401
Apr 07, 20221,422.001,468.001,410.001,440.001,440.004,992
Apr 06, 20221,438.001,482.001,426.001,446.001,446.0018,865
Apr 05, 20221,446.001,488.001,411.601,452.001,452.0012,275
Apr 04, 20221,400.001,465.121,400.001,422.001,422.006,273
Apr 01, 20221,418.001,466.001,408.001,466.001,466.009,824
Mar 31, 20221,430.001,460.001,405.001,415.001,415.0033,546
Mar 30, 20221,450.001,455.001,415.001,420.001,420.0024,872
Mar 29, 20221,440.001,490.001,385.001,460.001,460.0020,411
Mar 28, 20221,430.001,440.001,420.001,440.001,440.004,951
Mar 25, 20221,445.001,450.001,400.001,435.001,435.0015,039
Mar 24, 20221,395.001,450.001,395.001,450.001,450.0019,405
Mar 23, 20221,425.001,438.901,387.201,420.001,420.0016,114
Mar 22, 20221,435.001,450.001,395.001,420.001,420.008,428
Mar 21, 20221,390.001,450.001,390.001,410.001,410.0011,580
Mar 18, 20221,410.001,425.001,386.601,420.001,420.0012,686
Mar 17, 20221,405.001,440.001,395.001,410.001,410.0013,500
Mar 16, 20221,370.001,420.001,370.001,420.001,420.0013,451
Mar 15, 20221,410.001,410.001,370.001,370.001,370.0010,751
Mar 14, 20221,395.001,410.001,385.001,410.001,410.007,447
Mar 11, 20221,380.001,395.001,360.001,385.001,385.0020,913
Mar 10, 20221,375.001,390.001,360.001,360.001,360.0010,989
Mar 09, 20221,325.001,400.001,325.001,385.001,385.0021,525
Mar 08, 20221,330.001,355.501,320.001,325.001,325.0017,143
Mar 07, 20221,365.001,372.501,312.501,330.001,330.0036,722
Mar 04, 20221,395.001,432.501,355.001,360.001,360.008,983
Mar 03, 20221,450.001,451.061,400.001,400.001,400.0011,868
Mar 02, 20221,430.001,460.001,425.001,445.001,445.0027,970
Mar 01, 20221,460.001,470.001,425.001,425.001,425.008,106
Feb 28, 20221,455.001,485.001,440.001,465.001,465.0068,058
Feb 25, 20221,450.001,470.001,428.001,465.001,465.0017,482
Feb 24, 20221,460.001,482.501,434.211,450.001,450.008,937
Feb 23, 20221,490.001,505.401,455.001,475.001,475.0011,792
Feb 22, 20221,460.001,493.751,435.001,480.001,480.0021,705
Feb 21, 20221,505.001,525.001,489.801,500.001,500.003,547
Feb 18, 20221,525.001,528.201,500.001,515.001,515.0013,019
Feb 17, 20221,520.001,530.001,500.001,505.001,505.0013,938
Feb 16, 20221,525.001,530.001,485.001,510.001,510.0023,687
Feb 15, 20221,510.001,540.001,510.001,525.001,525.0018,966
Feb 14, 20221,505.001,535.001,493.201,510.001,510.0050,656
Feb 11, 20221,505.001,540.001,504.831,540.001,540.0035,675
Feb 10, 20221,510.001,543.001,500.601,525.001,525.0028,962
Feb 09, 20221,530.001,533.001,502.001,530.001,530.0023,721
Feb 08, 20221,510.001,521.001,505.001,520.001,520.0034,448
Feb 07, 20221,515.001,530.001,485.001,490.001,490.0015,803
Feb 04, 20221,505.001,525.001,490.001,505.001,505.007,877
Feb 03, 20221,520.001,520.001,490.001,500.001,500.009,597
Feb 02, 20221,515.001,520.001,485.001,505.001,505.0019,620
Feb 01, 20221,510.001,515.001,493.001,510.001,510.0011,330
Jan 31, 20221,510.001,513.251,495.001,505.001,505.0019,409
Jan 28, 20221,515.001,540.501,485.001,520.001,520.0013,194
Jan 27, 20221,515.001,537.501,507.401,520.001,520.0043,942
Jan 26, 20221,535.001,545.001,515.001,520.001,520.0011,874
Jan 25, 20221,530.001,545.001,503.201,515.001,515.0015,536
Jan 24, 20221,530.001,571.501,480.001,490.001,490.0011,794
Jan 21, 20221,585.001,585.001,550.001,560.001,560.0013,853
Jan 20, 20221,570.001,585.001,560.001,585.001,585.0028,805
Jan 19, 20221,560.001,580.001,548.201,575.001,575.0013,473
Jan 18, 20221,590.001,590.001,540.001,540.001,540.0013,155
Jan 17, 20221,560.001,580.001,538.501,540.001,540.0014,367
Jan 14, 20221,545.001,586.891,510.001,565.001,565.0019,887
Jan 13, 20221,575.001,610.001,535.001,540.001,540.0018,337
Jan 12, 20221,565.001,600.001,555.001,600.001,600.0026,468
Jan 11, 20221,580.001,599.601,565.001,565.001,565.00153,705
Jan 10, 20221,560.001,600.001,560.001,600.001,600.009,809
Jan 07, 20221,580.001,594.251,550.001,565.001,565.008,903
Jan 06, 20221,605.001,641.001,580.001,590.001,590.009,783
Jan 05, 20221,625.001,650.001,605.001,610.001,610.0010,212
Jan 04, 20221,565.001,660.001,520.501,660.001,660.0014,182
Dec 31, 20211,555.001,567.001,533.001,560.001,560.0014,149
Dec 30, 20211,515.001,545.001,515.001,535.001,535.007,226
Dec 29, 20211,540.001,570.001,525.001,535.001,535.0011,651
Dec 24, 20211,525.001,537.301,525.001,525.001,525.002,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...