Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
677.00-13.00 (-1.88%)
At close: 04:02PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023674.00684.00671.05677.00677.008,077
Feb 02, 2023670.00690.00662.00690.00690.0013,446
Feb 01, 2023654.00674.61650.90674.00674.007,478
Jan 31, 2023660.00660.00650.00655.00655.005,961
Jan 30, 2023650.00664.00650.00664.00664.001,924
Jan 27, 2023650.00675.59641.00660.00660.0010,418
Jan 26, 2023660.00660.00650.50655.00655.0010,582
Jan 25, 2023660.00677.00652.40660.00660.0025,461
Jan 24, 2023670.00680.00651.00680.00680.008,722
Jan 23, 2023650.00667.00650.00650.00650.008,119
Jan 20, 2023670.00680.00642.00680.00680.007,748
Jan 19, 2023650.00663.84626.00658.00658.005,853
Jan 18, 2023625.00639.00620.00639.00639.0091,867
Jan 17, 2023620.00640.00620.00640.00640.0033,730
Jan 16, 2023642.00642.00601.00628.00628.0013,027
Jan 13, 2023650.00650.00622.00636.00636.0019,341
Jan 12, 2023630.00635.00629.00635.00635.00142
Jan 11, 2023630.00647.50629.00635.00635.0050
Jan 10, 2023620.00630.00601.00630.00630.0025,842
Jan 09, 2023610.00630.00610.00615.00615.007,230
Jan 06, 2023625.00641.00615.00630.00630.005,960
Jan 05, 2023650.00650.00641.00650.00650.00312
Jan 04, 2023641.00641.00625.00630.00630.005,630
Jan 03, 2023648.00648.00625.00630.00630.004,139
Dec 30, 2022630.00630.00630.00625.00625.006
Dec 29, 2022630.00654.00630.00630.00630.004,999
Dec 28, 2022610.00650.00602.50618.00618.0013,954
Dec 23, 2022640.00640.00600.00640.00640.001,609
Dec 22, 2022610.00642.00602.00619.00619.0012,707
Dec 21, 2022630.00643.00622.00640.00640.009,459
Dec 20, 2022650.00650.00622.00644.00644.001,771
Dec 19, 2022630.00654.00620.00636.00636.0016,416
Dec 16, 2022650.00655.00620.00620.00620.00119,408
Dec 15, 2022620.00650.00610.00640.00640.008,217
Dec 14, 2022615.30632.00615.30630.00630.002,751
Dec 13, 2022614.00627.00614.00627.00627.0010,093
Dec 12, 2022630.00630.00614.00630.00630.003,626
Dec 09, 2022611.50624.00611.50625.00625.00578
Dec 08, 2022610.00630.00600.00630.00630.005,584
Dec 07, 2022616.00660.00600.00638.00638.006,112
Dec 06, 2022630.00637.99612.00630.00630.0023,717
Dec 05, 2022630.00658.00620.00658.00658.005,632
Dec 02, 2022650.00650.00623.60650.00650.00815
Dec 01, 2022640.00644.80602.97638.00638.0056,526
Nov 30, 2022640.00652.00634.00655.00655.004,242
Nov 29, 2022650.00652.00640.00654.00654.001,314
Nov 28, 2022652.00652.00631.90651.00651.001,542
Nov 25, 2022642.75654.00634.10639.00639.0010,856
Nov 24, 2022634.00643.60632.00634.00634.007,026
Nov 23, 2022630.00644.00630.00645.00645.00661
Nov 22, 2022656.00656.00632.00650.00650.0016,799
Nov 21, 2022640.00656.00621.80656.00656.0031,271
Nov 18, 2022620.00625.00619.00625.00625.0059,664
Nov 17, 2022614.00650.00611.00626.00626.007,380
Nov 16, 2022620.00638.60610.00633.00633.004,528
Nov 15, 2022612.00640.00604.00620.00620.0092,956
Nov 14, 2022610.00610.50598.00610.00610.00350,724
Nov 11, 2022606.00606.00590.00604.00604.0093,282
Nov 10, 2022618.00618.00590.00611.00611.00201,865
Nov 09, 2022592.00602.00592.00592.00592.006,676
Nov 08, 2022604.00604.00590.00604.00604.0011,204
Nov 07, 2022604.00618.00588.00604.00604.0010,667
Nov 04, 2022604.00604.90596.99604.00604.004,726
Nov 03, 2022610.00610.00590.00582.00582.001,490
Nov 02, 2022592.00603.00590.00605.00605.003,144
Nov 01, 2022588.00602.80581.40599.00599.002,385
Oct 31, 2022584.40588.00583.80595.00595.003,549
Oct 28, 2022577.68584.00572.30593.00593.0062
Oct 27, 2022572.00600.00570.00590.00590.007,235
Oct 26, 2022570.00590.00570.00590.00590.0010,044
Oct 25, 2022576.00582.00560.00574.00574.0023,205
Oct 24, 2022588.00589.00570.00588.00588.004,033
Oct 21, 2022568.00600.00535.00564.00564.0030,752
Oct 20, 2022586.00602.00562.00585.00585.005,836
Oct 19, 2022604.00604.00582.00600.00600.006,356
Oct 18, 2022604.00604.00595.00600.00600.0033,805
Oct 17, 2022606.00606.00598.00598.00598.0014,364
Oct 14, 2022586.00600.00565.00585.00585.008,038
Oct 13, 2022608.00608.00568.00580.00580.006,307
Oct 12, 2022610.00610.00584.00602.00602.0014,830
Oct 11, 2022600.00620.00591.88600.00600.00248
Oct 10, 2022596.44611.00591.88600.00600.0011,995
Oct 07, 2022614.00614.00614.00600.00600.0087
Oct 06, 2022598.00620.00596.00620.00620.002,650
Oct 05, 2022618.00620.00580.00620.00620.006,943
Oct 04, 2022610.00616.61586.38616.00616.002,502
Oct 03, 2022610.00610.00594.90600.00600.00916
Sept 30, 2022592.00616.00586.00602.00602.003,369
Sept 29, 2022630.00638.00597.40606.00606.0013,897
Sept 28, 2022630.00630.00604.40620.00620.00895
Sept 27, 2022632.00632.00602.00605.00605.006,468
Sept 26, 2022648.00648.00630.00630.00630.00812
Sept 23, 2022635.00642.00620.00626.00626.004,022
Sept 22, 2022620.00635.00620.00626.00626.0011,676
Sept 21, 2022650.00650.00617.40630.00630.002,035
Sept 20, 2022640.00640.00614.00630.00630.00727
Sept 16, 2022629.40637.00617.40631.00631.005,270
Sept 15, 2022630.00634.50616.00630.00630.005,427
Sept 14, 2022648.00648.00622.00640.00640.009,551
Sept 13, 2022630.00636.80612.00630.00630.0054,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...