Canada Markets closed

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
790.00+4.00 (+0.51%)
At close: 04:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022775.00790.00755.00790.00790.004,474
May 17, 2022768.00786.00745.00786.00786.0041,565
May 16, 2022760.00768.00736.00750.00750.0028,371
May 13, 2022760.00760.00732.01750.00750.0026,692
May 12, 2022730.00760.00724.00760.00760.0026,593
May 11, 2022728.00754.00728.00740.00740.001,115
May 10, 2022722.00762.95722.00722.00722.002,227
May 09, 2022742.00763.99742.00755.00755.0010,127
May 06, 2022770.00770.00725.00770.00770.006,022
May 05, 2022764.00770.00728.80770.00770.004,394
May 04, 2022760.00764.00728.80764.00764.004,555
May 03, 2022754.00760.00726.50760.00760.006,711
Apr 29, 2022754.00754.00725.50737.00737.001,065
Apr 28, 2022720.00751.40701.05720.00720.0019,810
Apr 27, 2022750.00750.00704.40727.00727.008,510
Apr 26, 2022720.00740.00696.00735.00735.006,522
Apr 25, 2022748.00748.00692.00720.00720.001,410
Apr 22, 2022730.00730.00683.80715.00715.0022,435
Apr 21, 2022720.00720.00680.00695.00695.0010,667
Apr 20, 2022748.00748.00690.00700.00700.0024,633
Apr 19, 2022731.20736.10715.00730.00730.003,799
Apr 14, 2022748.00748.00700.00725.00725.003,845
Apr 13, 2022720.00750.00717.70720.00720.0047,879
Apr 12, 2022700.50716.00700.50710.00710.00875
Apr 11, 2022698.00710.00680.00705.00705.008,723
Apr 08, 2022696.80696.80685.00692.00692.0066,792
Apr 07, 2022700.00700.00680.00700.00700.009,464
Apr 06, 2022690.00694.80683.00691.00691.0041,076
Apr 05, 2022674.00685.60674.00684.00684.0015,940
Apr 04, 2022650.00670.00650.00668.00668.0023,401
Apr 01, 2022660.00664.22650.00650.00650.0015,670
Mar 31, 2022664.00668.00633.00668.00668.008,355
Mar 30, 2022658.00670.00640.00670.00670.0020,392
Mar 29, 2022620.00647.40605.00648.00648.0063,005
Mar 28, 2022636.72649.50630.00655.00655.0013,193
Mar 25, 2022660.00660.00633.75658.00658.00560
Mar 24, 2022660.00660.00632.00656.00656.0027,557
Mar 23, 2022650.00660.00620.00665.00665.0044,844
Mar 22, 2022684.00688.00650.00669.00669.006,381
Mar 21, 2022670.00676.60648.00670.00670.0012,264
Mar 18, 2022660.00660.00650.00655.00655.0082,702
Mar 17, 2022660.00666.90650.00670.00670.0063,977
Mar 16, 2022660.00670.00650.00657.00657.0073,222
Mar 15, 2022654.00677.20652.00670.00670.005,682
Mar 14, 2022668.00668.00656.00662.00662.0013,250
Mar 11, 2022674.00675.60670.00670.00670.003,992
Mar 10, 2022678.00679.00663.52678.00678.0016,743
Mar 09, 2022650.00679.60650.00683.00683.0012,770
Mar 08, 2022652.00678.60647.59665.00665.002,830
Mar 07, 2022672.00685.00626.00655.00655.0063,293
Mar 04, 2022712.00735.00670.00684.00684.0020,633
Mar 03, 2022740.00765.00720.00725.00725.004,269
Mar 02, 2022767.00767.00763.00748.00748.002,073
Mar 01, 2022742.00775.72742.00760.00760.00887
Feb 28, 2022789.00789.00747.60756.00756.006,165
Feb 25, 2022798.00798.00756.00775.00775.002,393
Feb 24, 2022782.00804.00762.00765.00765.006,454
Feb 23, 2022810.00830.00793.78800.00800.0019,689
Feb 22, 2022806.00830.00806.00832.00832.004,901
Feb 21, 2022805.00845.00805.00829.00829.002,371
Feb 18, 2022804.94807.60804.94825.00825.0016,286
Feb 17, 2022830.00830.00802.40827.00827.0018,438
Feb 16, 2022829.00829.00802.40827.00827.002,658
Feb 15, 2022832.16832.16800.00825.00825.001,370
Feb 14, 2022802.00851.64794.80825.00825.003,303
Feb 11, 2022810.00831.90810.00840.00840.001,806
Feb 10, 2022818.50818.50793.00816.00816.002,889
Feb 09, 2022788.00819.95788.00808.00808.002,156
Feb 08, 2022804.00804.00786.80786.00786.005,942
Feb 07, 2022794.00805.00786.50791.00791.006,115
Feb 04, 2022828.00830.00782.00791.00791.008,537
Feb 03, 2022800.00811.00796.10802.00802.0016,535
Feb 02, 2022802.00813.90802.00805.00805.001,035
Feb 01, 2022804.00820.00799.19812.00812.007,416
Jan 31, 2022806.00855.40806.00832.00832.00257
Jan 28, 2022810.00827.00808.10810.00810.001,001
Jan 27, 2022806.00829.52806.00817.00817.007,541
Jan 26, 2022858.00870.00835.00832.00832.007,969
Jan 25, 2022837.40866.20831.90850.00850.00803
Jan 24, 2022842.00884.00831.90850.00850.005,348
Jan 21, 2022888.00888.00838.00860.00860.002,920
Jan 20, 2022890.00890.00837.00890.00890.005,635
Jan 19, 2022850.00877.00837.00855.00855.001,342
Jan 18, 2022879.00879.00837.00855.00855.004,861
Jan 17, 2022865.00865.00848.90865.00865.006,421
Jan 14, 2022862.00865.00848.90875.00875.002,044
Jan 13, 2022850.00865.00850.00861.00861.003,091
Jan 12, 2022872.00874.00830.00851.00851.0013,979
Jan 11, 2022863.00863.00830.00849.00849.009,068
Jan 10, 2022850.00864.50823.00847.00847.006,330
Jan 07, 2022820.00847.75820.00834.00834.003,153
Jan 06, 2022836.04842.60824.00829.00829.003,285
Jan 05, 2022798.00840.00785.50825.00825.0039,069
Jan 04, 2022788.00798.00780.01790.00790.0017,491
Dec 31, 2021798.00798.00780.01795.00795.0013
Dec 30, 2021818.00818.00780.01794.00794.0031
Dec 29, 2021772.00800.00772.00779.00779.003,583
Dec 24, 2021838.00838.00780.01805.00805.005,918
Dec 23, 2021800.25800.25780.01807.00807.003,665
Dec 22, 2021774.00800.75774.00774.00774.001,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...