Canada markets close in 5 hours 35 minutes

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,068.00-22.00 (-2.02%)
As of 03:03PM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20231,060.001,100.001,060.001,068.001,068.009,053
Jan 27, 20231,072.001,096.001,060.001,090.001,090.0011,854
Jan 26, 20231,124.001,124.001,076.001,104.001,104.004,790
Jan 25, 20231,072.001,128.001,070.001,070.001,070.0012,004
Jan 24, 20231,094.001,100.001,070.001,082.001,082.0055,378
Jan 23, 20231,100.001,126.001,092.001,100.001,100.0053,942
Jan 20, 20231,120.001,172.831,110.001,116.001,116.0017,206
Jan 19, 20231,220.001,220.001,140.001,140.001,140.0033,861
Jan 18, 20231,172.001,192.961,162.001,170.001,170.008,911
Jan 17, 20231,170.001,207.351,160.001,196.001,196.0031,845
Jan 16, 20231,136.001,194.881,123.521,180.001,180.0034,285
Jan 13, 20231,050.001,136.001,038.001,136.001,136.0042,973
Jan 12, 2023996.001,050.00992.851,048.001,048.00130,701
Jan 11, 20231,010.001,014.00980.00994.00994.0066,960
Jan 10, 20231,030.001,030.001,000.001,024.001,024.0011,016
Jan 09, 20231,010.001,030.00995.001,030.001,030.006,039
Jan 06, 20231,018.001,048.001,006.001,010.001,010.0014,544
Jan 05, 20231,020.001,048.001,015.001,028.001,028.0014,329
Jan 04, 20231,024.001,046.001,024.001,030.001,030.0015,962
Jan 03, 20231,050.001,058.001,012.881,050.001,050.004,535
Dec 30, 20221,022.001,040.081,020.001,024.001,024.005,298
Dec 29, 20221,030.001,058.001,020.001,024.001,024.004,934
Dec 28, 20221,040.001,050.001,002.881,050.001,050.005,783
Dec 23, 20221,042.001,042.001,002.001,040.001,040.002,236
Dec 22, 20221,050.001,066.001,010.001,024.001,024.0013,712
Dec 21, 20221,064.001,081.001,040.001,076.001,076.004,468
Dec 20, 20221,060.001,098.001,049.121,060.001,060.007,244
Dec 19, 20221,094.001,094.001,050.001,060.001,060.003,005
Dec 16, 20221,050.001,090.401,046.001,062.001,062.0016,737
Dec 15, 20221,092.001,094.001,062.001,062.001,062.0011,847
Dec 14, 20221,050.001,088.501,020.001,066.001,066.0013,803
Dec 13, 20221,012.001,058.001,006.241,040.001,040.0013,262
Dec 12, 20221,010.001,068.001,010.001,010.001,010.006,525
Dec 09, 20221,020.001,054.901,010.001,010.001,010.008,994
Dec 08, 20221,026.001,040.001,010.001,040.001,040.0013,599
Dec 07, 20221,038.001,040.001,018.001,038.001,038.005,807
Dec 06, 20221,070.001,098.00990.001,028.001,028.00110,836
Dec 05, 20221,090.001,140.001,066.001,096.001,096.008,316
Dec 02, 20221,070.001,118.001,062.001,080.001,080.006,293
Dec 01, 20221,112.001,130.001,066.001,066.001,066.0049,414
Nov 30, 20221,140.001,148.001,114.001,126.001,126.0042,044
Nov 29, 20221,130.001,140.001,124.001,134.001,134.0013,487
Nov 28, 20221,150.001,152.241,124.001,126.001,126.0023,345
Nov 25, 20221,164.001,208.001,132.001,150.001,150.0015,465
Nov 24, 20221,198.001,198.001,156.001,170.001,170.0014,918
Nov 23, 20221,172.001,188.121,170.001,170.001,170.003,057
Nov 22, 20221,200.001,201.001,182.001,196.001,196.009,683
Nov 21, 20221,198.001,208.001,182.001,194.001,194.0027,960
Nov 18, 20221,190.001,219.001,190.001,200.001,200.0027,439
Nov 17, 20221,184.001,195.001,145.001,186.001,186.0012,219
Nov 17, 202210.26 Dividend
Nov 16, 20221,156.001,188.001,156.001,172.001,161.7412,843
Nov 15, 20221,160.001,180.001,135.001,160.001,149.8521,124
Nov 14, 20221,130.001,209.601,072.001,160.001,149.8531,725
Nov 11, 20221,110.001,130.001,080.001,130.001,120.119,072
Nov 10, 20221,050.001,108.001,028.001,072.001,062.6228,642
Nov 09, 20221,020.001,038.00977.221,038.001,028.9113,864
Nov 08, 20221,000.001,014.00984.001,012.001,003.1412,587
Nov 07, 2022968.00999.00962.00998.00989.2615,840
Nov 04, 20221,000.001,008.00967.24990.00981.3311,869
Nov 03, 20221,008.001,014.00972.12999.00990.255,489
Nov 02, 20221,008.001,008.00978.00978.00969.4413,571
Nov 01, 2022949.001,010.00935.381,010.001,001.1617,771
Oct 31, 2022944.00949.00915.62942.00933.758,185
Oct 28, 2022930.00930.00910.22914.00906.0011,049
Oct 27, 2022931.00949.00920.00920.00911.9517,247
Oct 26, 2022930.00949.00917.00942.00933.7514,894
Oct 25, 2022914.00930.00905.88930.00921.867,148
Oct 24, 2022880.00919.00880.00916.00907.9846,328
Oct 21, 2022870.00892.20870.00885.00877.2511,262
Oct 20, 2022872.00912.00872.00872.00864.3773,215
Oct 19, 2022910.00919.00878.20898.00890.1430,319
Oct 18, 2022900.00900.00863.00896.00888.1626,650
Oct 17, 2022890.00919.00870.00880.00872.3048,608
Oct 14, 2022870.00900.00870.00880.00872.3028,477
Oct 13, 2022871.00915.00870.00870.00862.3818,590
Oct 12, 2022881.00908.00870.00908.00900.0516,003
Oct 11, 2022881.00909.00870.00880.00872.305,843
Oct 10, 2022901.00926.00880.00882.00874.2814,893
Oct 07, 2022922.00940.36900.00900.00892.125,409
Oct 06, 2022937.00940.00906.00929.00920.8711,176
Oct 05, 2022936.00941.22911.00928.00919.8826,201
Oct 04, 2022916.00958.00906.00930.00921.866,926
Oct 03, 2022952.00979.00904.82942.00933.7511,054
Sept 30, 20221,010.001,010.95923.00935.00926.8132,836
Sept 29, 20221,020.001,028.00981.00998.00989.2616,638
Sept 28, 20221,038.001,038.00991.001,000.00991.2513,553
Sept 27, 20221,022.001,098.001,010.001,028.001,019.005,212
Sept 26, 20221,054.001,074.001,030.001,050.001,040.8117,719
Sept 23, 20221,072.001,148.001,050.001,050.001,040.8113,552
Sept 22, 20221,098.001,098.001,072.001,072.001,062.6238,960
Sept 21, 20221,106.001,111.401,062.001,098.001,088.397,783
Sept 20, 20221,096.001,100.001,072.201,090.001,080.4618,783
Sept 16, 20221,088.001,098.001,062.001,070.001,060.637,058
Sept 15, 20221,076.001,092.001,064.881,088.001,078.4817,474
Sept 14, 20221,100.001,140.001,060.001,080.001,070.5546,656
Sept 13, 20221,140.001,168.001,116.091,140.001,130.025,843
Sept 12, 20221,118.001,140.001,090.001,138.001,128.0410,330
Sept 09, 20221,102.001,126.001,090.001,090.001,080.4612,535
Sept 08, 20221,102.001,138.001,100.001,132.001,122.098,941
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...