Young & Co.'s Brewery, P.L.C. (YNGA.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:53PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1,338.00 | 1,347.00 | 1,310.00 | 1,328.00 | 1,328.00 | 12,979 |
| May 19, 2022 | 1,340.00 | 1,388.00 | 1,326.00 | 1,326.00 | 1,326.00 | 13,078 |
| May 18, 2022 | 1,330.00 | 1,350.00 | 1,330.00 | 1,332.00 | 1,332.00 | 15,552 |
| May 17, 2022 | 1,338.00 | 1,348.00 | 1,325.05 | 1,338.00 | 1,338.00 | 20,021 |
| May 16, 2022 | 1,324.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 8,683 |
| May 13, 2022 | 1,328.00 | 1,342.00 | 1,315.00 | 1,340.00 | 1,340.00 | 26,369 |
| May 12, 2022 | 1,322.00 | 1,330.00 | 1,286.00 | 1,330.00 | 1,330.00 | 50,272 |
| May 11, 2022 | 1,362.00 | 1,366.68 | 1,330.00 | 1,350.00 | 1,350.00 | 25,839 |
| May 10, 2022 | 1,350.00 | 1,382.50 | 1,350.00 | 1,360.00 | 1,360.00 | 8,087 |
| May 09, 2022 | 1,384.00 | 1,399.00 | 1,350.00 | 1,352.00 | 1,352.00 | 19,421 |
| May 06, 2022 | 1,388.00 | 1,410.00 | 1,366.00 | 1,400.00 | 1,400.00 | 8,277 |
| May 05, 2022 | 1,392.00 | 1,425.00 | 1,361.00 | 1,394.00 | 1,394.00 | 24,035 |
| May 04, 2022 | 1,402.00 | 1,422.00 | 1,394.00 | 1,394.00 | 1,394.00 | 18,081 |
| May 03, 2022 | 1,400.00 | 1,430.00 | 1,394.00 | 1,416.00 | 1,416.00 | 16,175 |
| Apr 29, 2022 | 1,406.00 | 1,431.52 | 1,386.00 | 1,386.00 | 1,386.00 | 28,241 |
| Apr 28, 2022 | 1,426.00 | 1,448.00 | 1,407.12 | 1,440.00 | 1,440.00 | 5,675 |
| Apr 27, 2022 | 1,428.00 | 1,436.00 | 1,408.20 | 1,418.00 | 1,418.00 | 7,896 |
| Apr 26, 2022 | 1,422.00 | 1,430.00 | 1,412.00 | 1,428.00 | 1,428.00 | 14,215 |
| Apr 25, 2022 | 1,438.00 | 1,458.00 | 1,364.00 | 1,416.00 | 1,416.00 | 49,506 |
| Apr 22, 2022 | 1,432.00 | 1,453.00 | 1,406.72 | 1,416.00 | 1,416.00 | 15,234 |
| Apr 21, 2022 | 1,414.00 | 1,455.00 | 1,402.00 | 1,430.00 | 1,430.00 | 19,227 |
| Apr 20, 2022 | 1,464.00 | 1,468.00 | 1,410.00 | 1,450.00 | 1,450.00 | 26,276 |
| Apr 19, 2022 | 1,450.00 | 1,470.00 | 1,412.76 | 1,470.00 | 1,470.00 | 12,455 |
| Apr 14, 2022 | 1,468.00 | 1,468.00 | 1,432.00 | 1,444.00 | 1,444.00 | 26,170 |
| Apr 13, 2022 | 1,416.00 | 1,468.00 | 1,416.00 | 1,456.00 | 1,456.00 | 14,253 |
| Apr 12, 2022 | 1,450.00 | 1,458.00 | 1,425.00 | 1,442.00 | 1,442.00 | 12,820 |
| Apr 11, 2022 | 1,418.00 | 1,464.00 | 1,418.00 | 1,464.00 | 1,464.00 | 14,345 |
| Apr 08, 2022 | 1,450.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | 85,401 |
| Apr 07, 2022 | 1,422.00 | 1,468.00 | 1,410.00 | 1,440.00 | 1,440.00 | 4,992 |
| Apr 06, 2022 | 1,438.00 | 1,482.00 | 1,426.00 | 1,446.00 | 1,446.00 | 18,865 |
| Apr 05, 2022 | 1,446.00 | 1,488.00 | 1,411.60 | 1,452.00 | 1,452.00 | 12,275 |
| Apr 04, 2022 | 1,400.00 | 1,465.12 | 1,400.00 | 1,422.00 | 1,422.00 | 6,273 |
| Apr 01, 2022 | 1,418.00 | 1,466.00 | 1,408.00 | 1,466.00 | 1,466.00 | 9,824 |
| Mar 31, 2022 | 1,430.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,415.00 | 33,546 |
| Mar 30, 2022 | 1,450.00 | 1,455.00 | 1,415.00 | 1,420.00 | 1,420.00 | 24,872 |
| Mar 29, 2022 | 1,440.00 | 1,490.00 | 1,385.00 | 1,460.00 | 1,460.00 | 20,411 |
| Mar 28, 2022 | 1,430.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 4,951 |
| Mar 25, 2022 | 1,445.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 15,039 |
| Mar 24, 2022 | 1,395.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,450.00 | 19,405 |
| Mar 23, 2022 | 1,425.00 | 1,438.90 | 1,387.20 | 1,420.00 | 1,420.00 | 16,114 |
| Mar 22, 2022 | 1,435.00 | 1,450.00 | 1,395.00 | 1,420.00 | 1,420.00 | 8,428 |
| Mar 21, 2022 | 1,390.00 | 1,450.00 | 1,390.00 | 1,410.00 | 1,410.00 | 11,580 |
| Mar 18, 2022 | 1,410.00 | 1,425.00 | 1,386.60 | 1,420.00 | 1,420.00 | 12,686 |
| Mar 17, 2022 | 1,405.00 | 1,440.00 | 1,395.00 | 1,410.00 | 1,410.00 | 13,500 |
| Mar 16, 2022 | 1,370.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,420.00 | 13,451 |
| Mar 15, 2022 | 1,410.00 | 1,410.00 | 1,370.00 | 1,370.00 | 1,370.00 | 10,751 |
| Mar 14, 2022 | 1,395.00 | 1,410.00 | 1,385.00 | 1,410.00 | 1,410.00 | 7,447 |
| Mar 11, 2022 | 1,380.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | 20,913 |
| Mar 10, 2022 | 1,375.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 10,989 |
| Mar 09, 2022 | 1,325.00 | 1,400.00 | 1,325.00 | 1,385.00 | 1,385.00 | 21,525 |
| Mar 08, 2022 | 1,330.00 | 1,355.50 | 1,320.00 | 1,325.00 | 1,325.00 | 17,143 |
| Mar 07, 2022 | 1,365.00 | 1,372.50 | 1,312.50 | 1,330.00 | 1,330.00 | 36,722 |
| Mar 04, 2022 | 1,395.00 | 1,432.50 | 1,355.00 | 1,360.00 | 1,360.00 | 8,983 |
| Mar 03, 2022 | 1,450.00 | 1,451.06 | 1,400.00 | 1,400.00 | 1,400.00 | 11,868 |
| Mar 02, 2022 | 1,430.00 | 1,460.00 | 1,425.00 | 1,445.00 | 1,445.00 | 27,970 |
| Mar 01, 2022 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | 8,106 |
| Feb 28, 2022 | 1,455.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,465.00 | 68,058 |
| Feb 25, 2022 | 1,450.00 | 1,470.00 | 1,428.00 | 1,465.00 | 1,465.00 | 17,482 |
| Feb 24, 2022 | 1,460.00 | 1,482.50 | 1,434.21 | 1,450.00 | 1,450.00 | 8,937 |
| Feb 23, 2022 | 1,490.00 | 1,505.40 | 1,455.00 | 1,475.00 | 1,475.00 | 11,792 |
| Feb 22, 2022 | 1,460.00 | 1,493.75 | 1,435.00 | 1,480.00 | 1,480.00 | 21,705 |
| Feb 21, 2022 | 1,505.00 | 1,525.00 | 1,489.80 | 1,500.00 | 1,500.00 | 3,547 |
| Feb 18, 2022 | 1,525.00 | 1,528.20 | 1,500.00 | 1,515.00 | 1,515.00 | 13,019 |
| Feb 17, 2022 | 1,520.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 13,938 |
| Feb 16, 2022 | 1,525.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,510.00 | 23,687 |
| Feb 15, 2022 | 1,510.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,525.00 | 18,966 |
| Feb 14, 2022 | 1,505.00 | 1,535.00 | 1,493.20 | 1,510.00 | 1,510.00 | 50,656 |
| Feb 11, 2022 | 1,505.00 | 1,540.00 | 1,504.83 | 1,540.00 | 1,540.00 | 35,675 |
| Feb 10, 2022 | 1,510.00 | 1,543.00 | 1,500.60 | 1,525.00 | 1,525.00 | 28,962 |
| Feb 09, 2022 | 1,530.00 | 1,533.00 | 1,502.00 | 1,530.00 | 1,530.00 | 23,721 |
| Feb 08, 2022 | 1,510.00 | 1,521.00 | 1,505.00 | 1,520.00 | 1,520.00 | 34,448 |
| Feb 07, 2022 | 1,515.00 | 1,530.00 | 1,485.00 | 1,490.00 | 1,490.00 | 15,803 |
| Feb 04, 2022 | 1,505.00 | 1,525.00 | 1,490.00 | 1,505.00 | 1,505.00 | 7,877 |
| Feb 03, 2022 | 1,520.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | 9,597 |
| Feb 02, 2022 | 1,515.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,505.00 | 19,620 |
| Feb 01, 2022 | 1,510.00 | 1,515.00 | 1,493.00 | 1,510.00 | 1,510.00 | 11,330 |
| Jan 31, 2022 | 1,510.00 | 1,513.25 | 1,495.00 | 1,505.00 | 1,505.00 | 19,409 |
| Jan 28, 2022 | 1,515.00 | 1,540.50 | 1,485.00 | 1,520.00 | 1,520.00 | 13,194 |
| Jan 27, 2022 | 1,515.00 | 1,537.50 | 1,507.40 | 1,520.00 | 1,520.00 | 43,942 |
| Jan 26, 2022 | 1,535.00 | 1,545.00 | 1,515.00 | 1,520.00 | 1,520.00 | 11,874 |
| Jan 25, 2022 | 1,530.00 | 1,545.00 | 1,503.20 | 1,515.00 | 1,515.00 | 15,536 |
| Jan 24, 2022 | 1,530.00 | 1,571.50 | 1,480.00 | 1,490.00 | 1,490.00 | 11,794 |
| Jan 21, 2022 | 1,585.00 | 1,585.00 | 1,550.00 | 1,560.00 | 1,560.00 | 13,853 |
| Jan 20, 2022 | 1,570.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,585.00 | 28,805 |
| Jan 19, 2022 | 1,560.00 | 1,580.00 | 1,548.20 | 1,575.00 | 1,575.00 | 13,473 |
| Jan 18, 2022 | 1,590.00 | 1,590.00 | 1,540.00 | 1,540.00 | 1,540.00 | 13,155 |
| Jan 17, 2022 | 1,560.00 | 1,580.00 | 1,538.50 | 1,540.00 | 1,540.00 | 14,367 |
| Jan 14, 2022 | 1,545.00 | 1,586.89 | 1,510.00 | 1,565.00 | 1,565.00 | 19,887 |
| Jan 13, 2022 | 1,575.00 | 1,610.00 | 1,535.00 | 1,540.00 | 1,540.00 | 18,337 |
| Jan 12, 2022 | 1,565.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 26,468 |
| Jan 11, 2022 | 1,580.00 | 1,599.60 | 1,565.00 | 1,565.00 | 1,565.00 | 153,705 |
| Jan 10, 2022 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 9,809 |
| Jan 07, 2022 | 1,580.00 | 1,594.25 | 1,550.00 | 1,565.00 | 1,565.00 | 8,903 |
| Jan 06, 2022 | 1,605.00 | 1,641.00 | 1,580.00 | 1,590.00 | 1,590.00 | 9,783 |
| Jan 05, 2022 | 1,625.00 | 1,650.00 | 1,605.00 | 1,610.00 | 1,610.00 | 10,212 |
| Jan 04, 2022 | 1,565.00 | 1,660.00 | 1,520.50 | 1,660.00 | 1,660.00 | 14,182 |
| Dec 31, 2021 | 1,555.00 | 1,567.00 | 1,533.00 | 1,560.00 | 1,560.00 | 14,149 |
| Dec 30, 2021 | 1,515.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,535.00 | 7,226 |
| Dec 29, 2021 | 1,540.00 | 1,570.00 | 1,525.00 | 1,535.00 | 1,535.00 | 11,651 |
| Dec 24, 2021 | 1,525.00 | 1,537.30 | 1,525.00 | 1,525.00 | 1,525.00 | 2,409 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
