Canada markets close in 56 minutes

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,550.00+10.00 (+0.65%)
At close: 05:15PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20211,536.601,550.001,525.001,550.001,550.0060,722
Dec. 07, 20211,550.001,550.001,525.001,540.001,540.0022,969
Dec. 06, 20211,515.001,550.001,485.001,535.001,535.0043,817
Dec. 03, 20211,515.001,515.801,500.001,500.001,500.0039,749
Dec. 02, 20211,500.001,519.001,485.001,500.001,500.0015,852
Dec. 01, 20211,490.001,510.001,490.001,490.001,490.0010,062
Nov. 30, 20211,470.001,510.081,440.001,510.001,510.0042,350
Nov. 29, 20211,460.001,486.101,455.001,480.001,480.0022,675
Nov. 26, 20211,460.001,480.001,420.001,460.001,460.0099,852
Nov. 25, 20211,505.001,505.001,486.001,500.001,500.004,192
Nov. 24, 20211,460.001,490.001,460.001,485.001,485.0019,188
Nov. 23, 20211,470.001,500.001,465.001,475.001,475.0041,522
Nov. 22, 20211,465.001,505.001,465.001,470.001,470.0011,324
Nov. 19, 20211,500.001,500.201,465.001,470.001,470.0018,112
Nov. 18, 20211,505.001,520.001,480.001,510.001,510.0012,162
Nov. 18, 20218.55 Dividend
Nov. 17, 20211,510.001,522.401,485.001,485.001,476.4529,648
Nov. 17, 20218.55 Dividend
Nov. 16, 20211,490.001,510.001,460.001,500.001,482.8610,341
Nov. 15, 20211,465.001,495.001,460.001,490.001,472.9813,910
Nov. 12, 20211,480.001,490.001,445.001,465.001,448.2659,880
Nov. 11, 20211,470.001,495.001,440.001,465.001,448.2646,805
Nov. 10, 20211,455.001,465.001,420.001,440.001,423.5533,058
Nov. 09, 20211,465.001,478.001,430.001,430.001,413.6627,538
Nov. 08, 20211,470.001,515.001,460.001,475.001,458.156,937
Nov. 05, 20211,480.001,480.001,453.081,465.001,448.268,012
Nov. 04, 20211,480.001,490.001,450.001,465.001,448.2610,299
Nov. 03, 20211,515.001,545.001,465.001,465.001,448.2622,632
Nov. 02, 20211,500.001,540.001,485.001,505.001,487.8113,987
Nov. 01, 20211,505.001,515.001,476.001,495.001,477.9215,709
Oct. 29, 20211,490.001,505.001,475.001,485.001,468.0310,424
Oct. 28, 20211,525.001,547.601,490.001,495.001,477.9212,848
Oct. 27, 20211,515.001,570.001,495.001,550.001,532.2932,392
Oct. 26, 20211,500.001,535.001,500.001,535.001,517.4617,542
Oct. 25, 20211,545.001,545.001,480.001,490.001,472.9824,397
Oct. 22, 20211,510.001,538.701,485.001,490.001,472.9816,945
Oct. 21, 20211,500.001,580.001,490.001,490.001,472.9814,365
Oct. 20, 20211,510.001,550.001,503.301,550.001,532.2915,031
Oct. 19, 20211,545.001,550.001,515.001,550.001,532.298,417
Oct. 18, 20211,530.001,531.701,497.201,520.001,502.6327,253
Oct. 15, 20211,525.001,525.001,490.001,495.001,477.9215,048
Oct. 14, 20211,505.001,532.501,495.001,495.001,477.927,907
Oct. 13, 20211,490.001,520.001,485.001,495.001,477.9226,170
Oct. 12, 20211,495.001,520.001,485.001,520.001,502.6317,742
Oct. 11, 20211,495.001,530.001,490.001,495.001,477.927,969
Oct. 08, 20211,515.001,540.001,500.001,500.001,482.8638,890
Oct. 07, 20211,520.001,535.001,503.751,510.001,492.7513,600
Oct. 06, 20211,515.001,527.751,500.201,505.001,487.8111,225
Oct. 05, 20211,525.001,550.001,515.001,550.001,532.2910,342
Oct. 04, 20211,540.001,552.971,510.001,510.001,492.7512,047
Oct. 01, 20211,530.001,550.001,515.001,550.001,532.2918,468
Sep. 30, 20211,525.001,550.001,510.001,540.001,522.4130,736
Sep. 29, 20211,530.001,558.001,485.001,515.001,497.6923,957
Sep. 28, 20211,505.001,570.001,505.001,560.001,542.1814,966
Sep. 27, 20211,550.001,570.001,513.301,535.001,517.4615,776
Sep. 24, 20211,520.001,562.001,510.001,550.001,532.2928,953
Sep. 23, 20211,560.001,585.001,520.001,520.001,502.6322,803
Sep. 22, 20211,555.001,590.001,500.001,555.001,537.2324,039
Sep. 21, 20211,520.001,560.001,500.001,510.001,492.7516,724
Sep. 20, 20211,580.001,585.001,505.001,550.001,532.2923,260
Sep. 17, 20211,560.001,600.001,515.001,600.001,581.7212,346
Sep. 16, 20211,530.001,590.001,500.001,530.001,512.5214,434
Sep. 15, 20211,540.001,590.001,525.001,525.001,507.588,332
Sep. 14, 20211,590.001,617.001,540.001,550.001,532.2947,397
Sep. 13, 20211,600.001,615.001,600.001,600.001,581.72748
Sep. 10, 20211,590.001,615.001,590.001,590.001,571.832,860
Sep. 09, 20211,630.001,630.001,600.001,620.001,601.4916,032
Sep. 08, 20211,590.001,620.001,588.671,620.001,601.4913,718
Sep. 07, 20211,590.001,625.001,583.501,595.001,576.788,713
Sep. 06, 20211,615.001,625.001,575.001,590.001,571.8313,749
Sep. 03, 20211,600.001,630.001,600.001,620.001,601.497,005
Sep. 02, 20211,605.001,640.001,585.001,630.001,611.3823,558
Sep. 01, 20211,610.001,635.001,585.001,610.001,591.6116,341
Aug. 31, 20211,570.001,621.001,570.001,605.001,586.6627,900
Aug. 27, 20211,620.001,625.001,570.001,615.001,596.559,733
Aug. 26, 20211,595.001,635.001,595.001,605.001,586.6615,602
Aug. 25, 20211,575.001,640.001,558.001,620.001,601.4926,210
Aug. 24, 20211,555.001,620.001,555.001,585.001,566.8912,173
Aug. 23, 20211,565.001,615.001,550.001,550.001,532.2913,529
Aug. 20, 20211,605.001,615.001,555.001,570.001,552.068,874
Aug. 19, 20211,590.001,610.001,561.001,590.001,571.8322,615
Aug. 18, 20211,600.001,615.001,580.001,605.001,586.6613,713
Aug. 17, 20211,565.001,600.001,565.001,590.001,571.839,692
Aug. 16, 20211,570.001,615.001,555.001,575.001,557.018,785
Aug. 13, 20211,575.001,620.001,550.001,600.001,581.7212,019
Aug. 12, 20211,590.001,605.001,555.001,595.001,576.7810,264
Aug. 11, 20211,595.001,605.001,580.001,595.001,576.7821,098
Aug. 10, 20211,580.001,605.001,580.001,605.001,586.6610,842
Aug. 09, 20211,605.001,610.001,580.001,580.001,561.9579,461
Aug. 06, 20211,580.001,615.001,560.001,610.001,591.6110,219
Aug. 05, 20211,580.001,615.001,575.001,610.001,591.6115,704
Aug. 04, 20211,580.001,606.801,560.001,580.001,561.9510,364
Aug. 03, 20211,590.001,620.001,570.001,605.001,586.6613,292
Aug. 02, 20211,620.001,620.201,565.001,590.001,571.8317,639
Jul. 30, 20211,605.001,620.001,570.001,620.001,601.4920,438
Jul. 29, 20211,545.001,620.001,545.001,620.001,601.497,671
Jul. 28, 20211,595.001,610.001,570.001,570.001,552.065,512
Jul. 27, 20211,605.001,610.001,545.001,600.001,581.7211,041
Jul. 26, 20211,605.001,610.001,566.001,610.001,591.6112,656
Jul. 23, 20211,585.001,605.001,523.001,605.001,586.6620,898
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...