Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:02PM GMT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 674.00 | 684.00 | 671.05 | 677.00 | 677.00 | 8,077 |
| Feb 02, 2023 | 670.00 | 690.00 | 662.00 | 690.00 | 690.00 | 13,446 |
| Feb 01, 2023 | 654.00 | 674.61 | 650.90 | 674.00 | 674.00 | 7,478 |
| Jan 31, 2023 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 5,961 |
| Jan 30, 2023 | 650.00 | 664.00 | 650.00 | 664.00 | 664.00 | 1,924 |
| Jan 27, 2023 | 650.00 | 675.59 | 641.00 | 660.00 | 660.00 | 10,418 |
| Jan 26, 2023 | 660.00 | 660.00 | 650.50 | 655.00 | 655.00 | 10,582 |
| Jan 25, 2023 | 660.00 | 677.00 | 652.40 | 660.00 | 660.00 | 25,461 |
| Jan 24, 2023 | 670.00 | 680.00 | 651.00 | 680.00 | 680.00 | 8,722 |
| Jan 23, 2023 | 650.00 | 667.00 | 650.00 | 650.00 | 650.00 | 8,119 |
| Jan 20, 2023 | 670.00 | 680.00 | 642.00 | 680.00 | 680.00 | 7,748 |
| Jan 19, 2023 | 650.00 | 663.84 | 626.00 | 658.00 | 658.00 | 5,853 |
| Jan 18, 2023 | 625.00 | 639.00 | 620.00 | 639.00 | 639.00 | 91,867 |
| Jan 17, 2023 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 33,730 |
| Jan 16, 2023 | 642.00 | 642.00 | 601.00 | 628.00 | 628.00 | 13,027 |
| Jan 13, 2023 | 650.00 | 650.00 | 622.00 | 636.00 | 636.00 | 19,341 |
| Jan 12, 2023 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 142 |
| Jan 11, 2023 | 630.00 | 647.50 | 629.00 | 635.00 | 635.00 | 50 |
| Jan 10, 2023 | 620.00 | 630.00 | 601.00 | 630.00 | 630.00 | 25,842 |
| Jan 09, 2023 | 610.00 | 630.00 | 610.00 | 615.00 | 615.00 | 7,230 |
| Jan 06, 2023 | 625.00 | 641.00 | 615.00 | 630.00 | 630.00 | 5,960 |
| Jan 05, 2023 | 650.00 | 650.00 | 641.00 | 650.00 | 650.00 | 312 |
| Jan 04, 2023 | 641.00 | 641.00 | 625.00 | 630.00 | 630.00 | 5,630 |
| Jan 03, 2023 | 648.00 | 648.00 | 625.00 | 630.00 | 630.00 | 4,139 |
| Dec 30, 2022 | 630.00 | 630.00 | 630.00 | 625.00 | 625.00 | 6 |
| Dec 29, 2022 | 630.00 | 654.00 | 630.00 | 630.00 | 630.00 | 4,999 |
| Dec 28, 2022 | 610.00 | 650.00 | 602.50 | 618.00 | 618.00 | 13,954 |
| Dec 23, 2022 | 640.00 | 640.00 | 600.00 | 640.00 | 640.00 | 1,609 |
| Dec 22, 2022 | 610.00 | 642.00 | 602.00 | 619.00 | 619.00 | 12,707 |
| Dec 21, 2022 | 630.00 | 643.00 | 622.00 | 640.00 | 640.00 | 9,459 |
| Dec 20, 2022 | 650.00 | 650.00 | 622.00 | 644.00 | 644.00 | 1,771 |
| Dec 19, 2022 | 630.00 | 654.00 | 620.00 | 636.00 | 636.00 | 16,416 |
| Dec 16, 2022 | 650.00 | 655.00 | 620.00 | 620.00 | 620.00 | 119,408 |
| Dec 15, 2022 | 620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 8,217 |
| Dec 14, 2022 | 615.30 | 632.00 | 615.30 | 630.00 | 630.00 | 2,751 |
| Dec 13, 2022 | 614.00 | 627.00 | 614.00 | 627.00 | 627.00 | 10,093 |
| Dec 12, 2022 | 630.00 | 630.00 | 614.00 | 630.00 | 630.00 | 3,626 |
| Dec 09, 2022 | 611.50 | 624.00 | 611.50 | 625.00 | 625.00 | 578 |
| Dec 08, 2022 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5,584 |
| Dec 07, 2022 | 616.00 | 660.00 | 600.00 | 638.00 | 638.00 | 6,112 |
| Dec 06, 2022 | 630.00 | 637.99 | 612.00 | 630.00 | 630.00 | 23,717 |
| Dec 05, 2022 | 630.00 | 658.00 | 620.00 | 658.00 | 658.00 | 5,632 |
| Dec 02, 2022 | 650.00 | 650.00 | 623.60 | 650.00 | 650.00 | 815 |
| Dec 01, 2022 | 640.00 | 644.80 | 602.97 | 638.00 | 638.00 | 56,526 |
| Nov 30, 2022 | 640.00 | 652.00 | 634.00 | 655.00 | 655.00 | 4,242 |
| Nov 29, 2022 | 650.00 | 652.00 | 640.00 | 654.00 | 654.00 | 1,314 |
| Nov 28, 2022 | 652.00 | 652.00 | 631.90 | 651.00 | 651.00 | 1,542 |
| Nov 25, 2022 | 642.75 | 654.00 | 634.10 | 639.00 | 639.00 | 10,856 |
| Nov 24, 2022 | 634.00 | 643.60 | 632.00 | 634.00 | 634.00 | 7,026 |
| Nov 23, 2022 | 630.00 | 644.00 | 630.00 | 645.00 | 645.00 | 661 |
| Nov 22, 2022 | 656.00 | 656.00 | 632.00 | 650.00 | 650.00 | 16,799 |
| Nov 21, 2022 | 640.00 | 656.00 | 621.80 | 656.00 | 656.00 | 31,271 |
| Nov 18, 2022 | 620.00 | 625.00 | 619.00 | 625.00 | 625.00 | 59,664 |
| Nov 17, 2022 | 614.00 | 650.00 | 611.00 | 626.00 | 626.00 | 7,380 |
| Nov 16, 2022 | 620.00 | 638.60 | 610.00 | 633.00 | 633.00 | 4,528 |
| Nov 15, 2022 | 612.00 | 640.00 | 604.00 | 620.00 | 620.00 | 92,956 |
| Nov 14, 2022 | 610.00 | 610.50 | 598.00 | 610.00 | 610.00 | 350,724 |
| Nov 11, 2022 | 606.00 | 606.00 | 590.00 | 604.00 | 604.00 | 93,282 |
| Nov 10, 2022 | 618.00 | 618.00 | 590.00 | 611.00 | 611.00 | 201,865 |
| Nov 09, 2022 | 592.00 | 602.00 | 592.00 | 592.00 | 592.00 | 6,676 |
| Nov 08, 2022 | 604.00 | 604.00 | 590.00 | 604.00 | 604.00 | 11,204 |
| Nov 07, 2022 | 604.00 | 618.00 | 588.00 | 604.00 | 604.00 | 10,667 |
| Nov 04, 2022 | 604.00 | 604.90 | 596.99 | 604.00 | 604.00 | 4,726 |
| Nov 03, 2022 | 610.00 | 610.00 | 590.00 | 582.00 | 582.00 | 1,490 |
| Nov 02, 2022 | 592.00 | 603.00 | 590.00 | 605.00 | 605.00 | 3,144 |
| Nov 01, 2022 | 588.00 | 602.80 | 581.40 | 599.00 | 599.00 | 2,385 |
| Oct 31, 2022 | 584.40 | 588.00 | 583.80 | 595.00 | 595.00 | 3,549 |
| Oct 28, 2022 | 577.68 | 584.00 | 572.30 | 593.00 | 593.00 | 62 |
| Oct 27, 2022 | 572.00 | 600.00 | 570.00 | 590.00 | 590.00 | 7,235 |
| Oct 26, 2022 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 10,044 |
| Oct 25, 2022 | 576.00 | 582.00 | 560.00 | 574.00 | 574.00 | 23,205 |
| Oct 24, 2022 | 588.00 | 589.00 | 570.00 | 588.00 | 588.00 | 4,033 |
| Oct 21, 2022 | 568.00 | 600.00 | 535.00 | 564.00 | 564.00 | 30,752 |
| Oct 20, 2022 | 586.00 | 602.00 | 562.00 | 585.00 | 585.00 | 5,836 |
| Oct 19, 2022 | 604.00 | 604.00 | 582.00 | 600.00 | 600.00 | 6,356 |
| Oct 18, 2022 | 604.00 | 604.00 | 595.00 | 600.00 | 600.00 | 33,805 |
| Oct 17, 2022 | 606.00 | 606.00 | 598.00 | 598.00 | 598.00 | 14,364 |
| Oct 14, 2022 | 586.00 | 600.00 | 565.00 | 585.00 | 585.00 | 8,038 |
| Oct 13, 2022 | 608.00 | 608.00 | 568.00 | 580.00 | 580.00 | 6,307 |
| Oct 12, 2022 | 610.00 | 610.00 | 584.00 | 602.00 | 602.00 | 14,830 |
| Oct 11, 2022 | 600.00 | 620.00 | 591.88 | 600.00 | 600.00 | 248 |
| Oct 10, 2022 | 596.44 | 611.00 | 591.88 | 600.00 | 600.00 | 11,995 |
| Oct 07, 2022 | 614.00 | 614.00 | 614.00 | 600.00 | 600.00 | 87 |
| Oct 06, 2022 | 598.00 | 620.00 | 596.00 | 620.00 | 620.00 | 2,650 |
| Oct 05, 2022 | 618.00 | 620.00 | 580.00 | 620.00 | 620.00 | 6,943 |
| Oct 04, 2022 | 610.00 | 616.61 | 586.38 | 616.00 | 616.00 | 2,502 |
| Oct 03, 2022 | 610.00 | 610.00 | 594.90 | 600.00 | 600.00 | 916 |
| Sept 30, 2022 | 592.00 | 616.00 | 586.00 | 602.00 | 602.00 | 3,369 |
| Sept 29, 2022 | 630.00 | 638.00 | 597.40 | 606.00 | 606.00 | 13,897 |
| Sept 28, 2022 | 630.00 | 630.00 | 604.40 | 620.00 | 620.00 | 895 |
| Sept 27, 2022 | 632.00 | 632.00 | 602.00 | 605.00 | 605.00 | 6,468 |
| Sept 26, 2022 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | 812 |
| Sept 23, 2022 | 635.00 | 642.00 | 620.00 | 626.00 | 626.00 | 4,022 |
| Sept 22, 2022 | 620.00 | 635.00 | 620.00 | 626.00 | 626.00 | 11,676 |
| Sept 21, 2022 | 650.00 | 650.00 | 617.40 | 630.00 | 630.00 | 2,035 |
| Sept 20, 2022 | 640.00 | 640.00 | 614.00 | 630.00 | 630.00 | 727 |
| Sept 16, 2022 | 629.40 | 637.00 | 617.40 | 631.00 | 631.00 | 5,270 |
| Sept 15, 2022 | 630.00 | 634.50 | 616.00 | 630.00 | 630.00 | 5,427 |
| Sept 14, 2022 | 648.00 | 648.00 | 622.00 | 640.00 | 640.00 | 9,551 |
| Sept 13, 2022 | 630.00 | 636.80 | 612.00 | 630.00 | 630.00 | 54,715 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
