Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 05:15PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 1,536.60 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 60,722 |
| Dec. 07, 2021 | 1,550.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 22,969 |
| Dec. 06, 2021 | 1,515.00 | 1,550.00 | 1,485.00 | 1,535.00 | 1,535.00 | 43,817 |
| Dec. 03, 2021 | 1,515.00 | 1,515.80 | 1,500.00 | 1,500.00 | 1,500.00 | 39,749 |
| Dec. 02, 2021 | 1,500.00 | 1,519.00 | 1,485.00 | 1,500.00 | 1,500.00 | 15,852 |
| Dec. 01, 2021 | 1,490.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,490.00 | 10,062 |
| Nov. 30, 2021 | 1,470.00 | 1,510.08 | 1,440.00 | 1,510.00 | 1,510.00 | 42,350 |
| Nov. 29, 2021 | 1,460.00 | 1,486.10 | 1,455.00 | 1,480.00 | 1,480.00 | 22,675 |
| Nov. 26, 2021 | 1,460.00 | 1,480.00 | 1,420.00 | 1,460.00 | 1,460.00 | 99,852 |
| Nov. 25, 2021 | 1,505.00 | 1,505.00 | 1,486.00 | 1,500.00 | 1,500.00 | 4,192 |
| Nov. 24, 2021 | 1,460.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 19,188 |
| Nov. 23, 2021 | 1,470.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | 41,522 |
| Nov. 22, 2021 | 1,465.00 | 1,505.00 | 1,465.00 | 1,470.00 | 1,470.00 | 11,324 |
| Nov. 19, 2021 | 1,500.00 | 1,500.20 | 1,465.00 | 1,470.00 | 1,470.00 | 18,112 |
| Nov. 18, 2021 | 1,505.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | 12,162 |
| Nov. 18, 2021 | 8.55 Dividend | |||||
| Nov. 17, 2021 | 1,510.00 | 1,522.40 | 1,485.00 | 1,485.00 | 1,476.45 | 29,648 |
| Nov. 17, 2021 | 8.55 Dividend | |||||
| Nov. 16, 2021 | 1,490.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,482.86 | 10,341 |
| Nov. 15, 2021 | 1,465.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,472.98 | 13,910 |
| Nov. 12, 2021 | 1,480.00 | 1,490.00 | 1,445.00 | 1,465.00 | 1,448.26 | 59,880 |
| Nov. 11, 2021 | 1,470.00 | 1,495.00 | 1,440.00 | 1,465.00 | 1,448.26 | 46,805 |
| Nov. 10, 2021 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,423.55 | 33,058 |
| Nov. 09, 2021 | 1,465.00 | 1,478.00 | 1,430.00 | 1,430.00 | 1,413.66 | 27,538 |
| Nov. 08, 2021 | 1,470.00 | 1,515.00 | 1,460.00 | 1,475.00 | 1,458.15 | 6,937 |
| Nov. 05, 2021 | 1,480.00 | 1,480.00 | 1,453.08 | 1,465.00 | 1,448.26 | 8,012 |
| Nov. 04, 2021 | 1,480.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,448.26 | 10,299 |
| Nov. 03, 2021 | 1,515.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,448.26 | 22,632 |
| Nov. 02, 2021 | 1,500.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,487.81 | 13,987 |
| Nov. 01, 2021 | 1,505.00 | 1,515.00 | 1,476.00 | 1,495.00 | 1,477.92 | 15,709 |
| Oct. 29, 2021 | 1,490.00 | 1,505.00 | 1,475.00 | 1,485.00 | 1,468.03 | 10,424 |
| Oct. 28, 2021 | 1,525.00 | 1,547.60 | 1,490.00 | 1,495.00 | 1,477.92 | 12,848 |
| Oct. 27, 2021 | 1,515.00 | 1,570.00 | 1,495.00 | 1,550.00 | 1,532.29 | 32,392 |
| Oct. 26, 2021 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,517.46 | 17,542 |
| Oct. 25, 2021 | 1,545.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,472.98 | 24,397 |
| Oct. 22, 2021 | 1,510.00 | 1,538.70 | 1,485.00 | 1,490.00 | 1,472.98 | 16,945 |
| Oct. 21, 2021 | 1,500.00 | 1,580.00 | 1,490.00 | 1,490.00 | 1,472.98 | 14,365 |
| Oct. 20, 2021 | 1,510.00 | 1,550.00 | 1,503.30 | 1,550.00 | 1,532.29 | 15,031 |
| Oct. 19, 2021 | 1,545.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 8,417 |
| Oct. 18, 2021 | 1,530.00 | 1,531.70 | 1,497.20 | 1,520.00 | 1,502.63 | 27,253 |
| Oct. 15, 2021 | 1,525.00 | 1,525.00 | 1,490.00 | 1,495.00 | 1,477.92 | 15,048 |
| Oct. 14, 2021 | 1,505.00 | 1,532.50 | 1,495.00 | 1,495.00 | 1,477.92 | 7,907 |
| Oct. 13, 2021 | 1,490.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,477.92 | 26,170 |
| Oct. 12, 2021 | 1,495.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,502.63 | 17,742 |
| Oct. 11, 2021 | 1,495.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,477.92 | 7,969 |
| Oct. 08, 2021 | 1,515.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,482.86 | 38,890 |
| Oct. 07, 2021 | 1,520.00 | 1,535.00 | 1,503.75 | 1,510.00 | 1,492.75 | 13,600 |
| Oct. 06, 2021 | 1,515.00 | 1,527.75 | 1,500.20 | 1,505.00 | 1,487.81 | 11,225 |
| Oct. 05, 2021 | 1,525.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 10,342 |
| Oct. 04, 2021 | 1,540.00 | 1,552.97 | 1,510.00 | 1,510.00 | 1,492.75 | 12,047 |
| Oct. 01, 2021 | 1,530.00 | 1,550.00 | 1,515.00 | 1,550.00 | 1,532.29 | 18,468 |
| Sep. 30, 2021 | 1,525.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,522.41 | 30,736 |
| Sep. 29, 2021 | 1,530.00 | 1,558.00 | 1,485.00 | 1,515.00 | 1,497.69 | 23,957 |
| Sep. 28, 2021 | 1,505.00 | 1,570.00 | 1,505.00 | 1,560.00 | 1,542.18 | 14,966 |
| Sep. 27, 2021 | 1,550.00 | 1,570.00 | 1,513.30 | 1,535.00 | 1,517.46 | 15,776 |
| Sep. 24, 2021 | 1,520.00 | 1,562.00 | 1,510.00 | 1,550.00 | 1,532.29 | 28,953 |
| Sep. 23, 2021 | 1,560.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,502.63 | 22,803 |
| Sep. 22, 2021 | 1,555.00 | 1,590.00 | 1,500.00 | 1,555.00 | 1,537.23 | 24,039 |
| Sep. 21, 2021 | 1,520.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,492.75 | 16,724 |
| Sep. 20, 2021 | 1,580.00 | 1,585.00 | 1,505.00 | 1,550.00 | 1,532.29 | 23,260 |
| Sep. 17, 2021 | 1,560.00 | 1,600.00 | 1,515.00 | 1,600.00 | 1,581.72 | 12,346 |
| Sep. 16, 2021 | 1,530.00 | 1,590.00 | 1,500.00 | 1,530.00 | 1,512.52 | 14,434 |
| Sep. 15, 2021 | 1,540.00 | 1,590.00 | 1,525.00 | 1,525.00 | 1,507.58 | 8,332 |
| Sep. 14, 2021 | 1,590.00 | 1,617.00 | 1,540.00 | 1,550.00 | 1,532.29 | 47,397 |
| Sep. 13, 2021 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,581.72 | 748 |
| Sep. 10, 2021 | 1,590.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,571.83 | 2,860 |
| Sep. 09, 2021 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,601.49 | 16,032 |
| Sep. 08, 2021 | 1,590.00 | 1,620.00 | 1,588.67 | 1,620.00 | 1,601.49 | 13,718 |
| Sep. 07, 2021 | 1,590.00 | 1,625.00 | 1,583.50 | 1,595.00 | 1,576.78 | 8,713 |
| Sep. 06, 2021 | 1,615.00 | 1,625.00 | 1,575.00 | 1,590.00 | 1,571.83 | 13,749 |
| Sep. 03, 2021 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,601.49 | 7,005 |
| Sep. 02, 2021 | 1,605.00 | 1,640.00 | 1,585.00 | 1,630.00 | 1,611.38 | 23,558 |
| Sep. 01, 2021 | 1,610.00 | 1,635.00 | 1,585.00 | 1,610.00 | 1,591.61 | 16,341 |
| Aug. 31, 2021 | 1,570.00 | 1,621.00 | 1,570.00 | 1,605.00 | 1,586.66 | 27,900 |
| Aug. 27, 2021 | 1,620.00 | 1,625.00 | 1,570.00 | 1,615.00 | 1,596.55 | 9,733 |
| Aug. 26, 2021 | 1,595.00 | 1,635.00 | 1,595.00 | 1,605.00 | 1,586.66 | 15,602 |
| Aug. 25, 2021 | 1,575.00 | 1,640.00 | 1,558.00 | 1,620.00 | 1,601.49 | 26,210 |
| Aug. 24, 2021 | 1,555.00 | 1,620.00 | 1,555.00 | 1,585.00 | 1,566.89 | 12,173 |
| Aug. 23, 2021 | 1,565.00 | 1,615.00 | 1,550.00 | 1,550.00 | 1,532.29 | 13,529 |
| Aug. 20, 2021 | 1,605.00 | 1,615.00 | 1,555.00 | 1,570.00 | 1,552.06 | 8,874 |
| Aug. 19, 2021 | 1,590.00 | 1,610.00 | 1,561.00 | 1,590.00 | 1,571.83 | 22,615 |
| Aug. 18, 2021 | 1,600.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,586.66 | 13,713 |
| Aug. 17, 2021 | 1,565.00 | 1,600.00 | 1,565.00 | 1,590.00 | 1,571.83 | 9,692 |
| Aug. 16, 2021 | 1,570.00 | 1,615.00 | 1,555.00 | 1,575.00 | 1,557.01 | 8,785 |
| Aug. 13, 2021 | 1,575.00 | 1,620.00 | 1,550.00 | 1,600.00 | 1,581.72 | 12,019 |
| Aug. 12, 2021 | 1,590.00 | 1,605.00 | 1,555.00 | 1,595.00 | 1,576.78 | 10,264 |
| Aug. 11, 2021 | 1,595.00 | 1,605.00 | 1,580.00 | 1,595.00 | 1,576.78 | 21,098 |
| Aug. 10, 2021 | 1,580.00 | 1,605.00 | 1,580.00 | 1,605.00 | 1,586.66 | 10,842 |
| Aug. 09, 2021 | 1,605.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,561.95 | 79,461 |
| Aug. 06, 2021 | 1,580.00 | 1,615.00 | 1,560.00 | 1,610.00 | 1,591.61 | 10,219 |
| Aug. 05, 2021 | 1,580.00 | 1,615.00 | 1,575.00 | 1,610.00 | 1,591.61 | 15,704 |
| Aug. 04, 2021 | 1,580.00 | 1,606.80 | 1,560.00 | 1,580.00 | 1,561.95 | 10,364 |
| Aug. 03, 2021 | 1,590.00 | 1,620.00 | 1,570.00 | 1,605.00 | 1,586.66 | 13,292 |
| Aug. 02, 2021 | 1,620.00 | 1,620.20 | 1,565.00 | 1,590.00 | 1,571.83 | 17,639 |
| Jul. 30, 2021 | 1,605.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,601.49 | 20,438 |
| Jul. 29, 2021 | 1,545.00 | 1,620.00 | 1,545.00 | 1,620.00 | 1,601.49 | 7,671 |
| Jul. 28, 2021 | 1,595.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,552.06 | 5,512 |
| Jul. 27, 2021 | 1,605.00 | 1,610.00 | 1,545.00 | 1,600.00 | 1,581.72 | 11,041 |
| Jul. 26, 2021 | 1,605.00 | 1,610.00 | 1,566.00 | 1,610.00 | 1,591.61 | 12,656 |
| Jul. 23, 2021 | 1,585.00 | 1,605.00 | 1,523.00 | 1,605.00 | 1,586.66 | 20,898 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
