Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 602.84 | 602.84 | 590.00 | 602.00 | 602.00 | 22,566 |
| Apr 18, 2024 | 592.00 | 617.20 | 590.00 | 592.00 | 592.00 | 12,309 |
| Apr 17, 2024 | 596.00 | 622.12 | 590.00 | 602.00 | 602.00 | 12,977 |
| Apr 16, 2024 | 608.00 | 612.64 | 596.00 | 596.00 | 596.00 | 70,867 |
| Apr 15, 2024 | 622.00 | 622.33 | 600.00 | 606.00 | 606.00 | 9,085 |
| Apr 12, 2024 | 600.00 | 621.38 | 600.00 | 608.00 | 608.00 | 27,785 |
| Apr 11, 2024 | 616.00 | 622.00 | 606.00 | 608.00 | 608.00 | 17,865 |
| Apr 10, 2024 | 600.00 | 605.60 | 597.68 | 602.00 | 602.00 | 67,118 |
| Apr 09, 2024 | 596.00 | 606.00 | 596.00 | 598.00 | 598.00 | 10,481 |
| Apr 08, 2024 | 588.00 | 602.50 | 586.00 | 596.00 | 596.00 | 36,028 |
| Apr 05, 2024 | 598.00 | 598.00 | 587.00 | 598.00 | 598.00 | 17,709 |
| Apr 04, 2024 | 590.00 | 601.48 | 590.00 | 595.00 | 595.00 | 52,980 |
| Apr 03, 2024 | 592.00 | 626.34 | 590.14 | 598.00 | 598.00 | 52,844 |
| Apr 02, 2024 | 606.00 | 613.80 | 580.00 | 594.00 | 594.00 | 40,051 |
| Mar 28, 2024 | 590.00 | 624.44 | 590.00 | 600.00 | 600.00 | 18,640 |
| Mar 27, 2024 | 594.00 | 626.34 | 591.50 | 610.00 | 610.00 | 25,215 |
| Mar 26, 2024 | 620.00 | 625.86 | 596.00 | 602.00 | 602.00 | 43,587 |
| Mar 25, 2024 | 604.00 | 626.83 | 604.00 | 610.00 | 610.00 | 45,849 |
| Mar 22, 2024 | 618.00 | 636.00 | 606.00 | 606.00 | 606.00 | 26,718 |
| Mar 21, 2024 | 620.00 | 636.00 | 617.60 | 622.00 | 622.00 | 47,302 |
| Mar 20, 2024 | 622.00 | 640.00 | 605.00 | 606.00 | 606.00 | 15,488 |
| Mar 19, 2024 | 630.00 | 648.50 | 620.00 | 624.00 | 624.00 | 9,257 |
| Mar 18, 2024 | 640.00 | 658.24 | 632.00 | 632.00 | 632.00 | 28,492 |
| Mar 15, 2024 | 644.00 | 662.00 | 640.00 | 640.00 | 640.00 | 8,789 |
| Mar 14, 2024 | 640.00 | 668.00 | 640.00 | 668.00 | 668.00 | 11,112 |
| Mar 13, 2024 | 642.00 | 661.00 | 640.00 | 640.00 | 640.00 | 12,373 |
| Mar 12, 2024 | 644.00 | 673.50 | 644.00 | 650.00 | 650.00 | 4,351 |
| Mar 11, 2024 | 662.00 | 680.00 | 650.00 | 650.00 | 650.00 | 7,057 |
| Mar 08, 2024 | 670.00 | 690.90 | 656.00 | 656.00 | 656.00 | 9,777 |
| Mar 07, 2024 | 674.00 | 699.50 | 670.00 | 670.00 | 670.00 | 16,693 |
| Mar 06, 2024 | 676.00 | 697.33 | 674.00 | 674.00 | 674.00 | 3,289 |
| Mar 05, 2024 | 674.00 | 690.00 | 674.00 | 674.00 | 674.00 | 3,671 |
| Mar 04, 2024 | 680.00 | 701.50 | 674.00 | 674.00 | 674.00 | 18,252 |
| Mar 01, 2024 | 698.50 | 698.50 | 682.00 | 690.00 | 690.00 | 2,742 |
| Feb 29, 2024 | 700.00 | 700.00 | 670.00 | 674.00 | 674.00 | 10,676 |
| Feb 28, 2024 | 670.00 | 694.00 | 670.00 | 670.00 | 670.00 | 9,261 |
| Feb 27, 2024 | 682.00 | 698.20 | 670.00 | 670.00 | 670.00 | 7,758 |
| Feb 26, 2024 | 706.00 | 716.10 | 680.00 | 680.00 | 680.00 | 4,004 |
| Feb 23, 2024 | 712.00 | 723.52 | 690.00 | 690.00 | 690.00 | 83,835 |
| Feb 22, 2024 | 712.00 | 731.20 | 700.00 | 704.00 | 704.00 | 16,599 |
| Feb 21, 2024 | 712.00 | 739.90 | 710.00 | 710.00 | 710.00 | 11,873 |
| Feb 20, 2024 | 712.00 | 758.00 | 712.00 | 712.00 | 712.00 | 7,182 |
| Feb 19, 2024 | 714.00 | 735.00 | 714.00 | 716.00 | 716.00 | 8,359 |
| Feb 16, 2024 | 746.00 | 748.00 | 716.00 | 744.00 | 744.00 | 5,961 |
| Feb 15, 2024 | 720.00 | 747.20 | 720.00 | 730.00 | 730.00 | 42,950 |
| Feb 14, 2024 | 726.00 | 732.00 | 717.60 | 718.00 | 718.00 | 7,238 |
| Feb 13, 2024 | 726.00 | 746.00 | 726.00 | 730.00 | 730.00 | 32,526 |
| Feb 12, 2024 | 734.00 | 748.00 | 726.00 | 726.00 | 726.00 | 16,860 |
| Feb 09, 2024 | 748.00 | 748.00 | 731.68 | 734.00 | 734.00 | 6,936 |
| Feb 08, 2024 | 750.00 | 750.00 | 736.50 | 750.00 | 750.00 | 9,037 |
| Feb 07, 2024 | 748.00 | 763.92 | 740.44 | 748.00 | 748.00 | 11,255 |
| Feb 06, 2024 | 756.00 | 778.00 | 745.00 | 756.00 | 756.00 | 6,363 |
| Feb 05, 2024 | 776.00 | 776.00 | 745.50 | 776.00 | 776.00 | 3,866 |
| Feb 02, 2024 | 776.00 | 776.00 | 738.40 | 776.00 | 776.00 | 8,370 |
| Feb 01, 2024 | 742.00 | 764.32 | 738.00 | 750.00 | 750.00 | 9,139 |
| Jan 31, 2024 | 736.00 | 748.40 | 736.00 | 748.00 | 748.00 | 14,729 |
| Jan 30, 2024 | 736.00 | 765.22 | 734.99 | 740.00 | 740.00 | 28,132 |
| Jan 29, 2024 | 758.00 | 758.00 | 734.00 | 741.00 | 741.00 | 6,029 |
| Jan 26, 2024 | 770.00 | 770.00 | 737.48 | 755.00 | 755.00 | 20,537 |
| Jan 25, 2024 | 744.00 | 770.00 | 734.00 | 770.00 | 770.00 | 8,649 |
| Jan 24, 2024 | 740.00 | 786.00 | 738.20 | 750.00 | 750.00 | 20,978 |
| Jan 23, 2024 | 766.00 | 766.00 | 740.00 | 749.00 | 749.00 | 20,480 |
| Jan 22, 2024 | 766.00 | 785.00 | 766.00 | 766.00 | 766.00 | 27,163 |
| Jan 19, 2024 | 770.00 | 785.76 | 767.04 | 792.00 | 792.00 | 2,445 |
| Jan 18, 2024 | 780.00 | 785.76 | 770.00 | 792.00 | 792.00 | 1,220 |
| Jan 17, 2024 | 770.00 | 788.00 | 769.92 | 788.00 | 788.00 | 25,931 |
| Jan 16, 2024 | 770.00 | 794.00 | 770.00 | 794.00 | 794.00 | 27,130 |
| Jan 15, 2024 | 770.00 | 789.00 | 770.00 | 799.00 | 799.00 | 16,505 |
| Jan 12, 2024 | 772.00 | 784.00 | 770.28 | 777.00 | 777.00 | 8,403 |
| Jan 11, 2024 | 782.00 | 787.20 | 773.04 | 778.00 | 778.00 | 68,095 |
| Jan 10, 2024 | 782.00 | 826.00 | 780.00 | 780.00 | 780.00 | 19,604 |
| Jan 09, 2024 | 792.00 | 790.00 | 780.00 | 784.00 | 784.00 | 10,823 |
| Jan 08, 2024 | 792.00 | 804.82 | 792.00 | 799.00 | 799.00 | 7,670 |
| Jan 05, 2024 | 828.00 | 828.00 | 790.00 | 810.00 | 810.00 | 4,299 |
| Jan 04, 2024 | 800.00 | 810.92 | 800.00 | 811.00 | 811.00 | 8,296 |
| Jan 03, 2024 | 830.00 | 830.00 | 772.00 | 830.00 | 830.00 | 4,678 |
| Jan 02, 2024 | 800.00 | 830.00 | 790.00 | 830.00 | 830.00 | 25,787 |
| Dec 29, 2023 | 800.00 | 818.00 | 794.00 | 816.00 | 816.00 | 8,464 |
| Dec 28, 2023 | 800.00 | 815.38 | 798.00 | 809.00 | 809.00 | 640 |
| Dec 27, 2023 | 802.00 | 815.38 | 798.00 | 809.00 | 809.00 | 2,076 |
| Dec 22, 2023 | 820.00 | 820.00 | 778.00 | 820.00 | 820.00 | 397 |
| Dec 21, 2023 | 804.00 | 804.80 | 790.00 | 800.00 | 800.00 | 15,393 |
| Dec 20, 2023 | 782.00 | 801.00 | 780.00 | 810.00 | 810.00 | 17,081 |
| Dec 19, 2023 | 782.00 | 788.30 | 772.00 | 778.00 | 778.00 | 3,529 |
| Dec 18, 2023 | 790.00 | 791.00 | 774.00 | 790.00 | 790.00 | 24,628 |
| Dec 15, 2023 | 780.00 | 786.00 | 778.00 | 786.00 | 786.00 | 17,537 |
| Dec 14, 2023 | 784.00 | 792.80 | 774.00 | 784.00 | 784.00 | 35,706 |
| Dec 13, 2023 | 780.00 | 790.00 | 760.00 | 792.00 | 792.00 | 76,990 |
| Dec 12, 2023 | 788.00 | 790.00 | 780.00 | 790.00 | 790.00 | 16,391 |
| Dec 11, 2023 | 790.00 | 798.00 | 782.88 | 790.00 | 790.00 | 4,795 |
| Dec 08, 2023 | 798.00 | 798.00 | 786.24 | 791.00 | 791.00 | 3,308 |
| Dec 07, 2023 | 780.00 | 798.00 | 762.00 | 762.00 | 762.00 | 1,725 |
| Dec 06, 2023 | 780.00 | 801.80 | 780.00 | 790.00 | 790.00 | 1,717 |
| Dec 05, 2023 | 800.00 | 800.00 | 782.00 | 800.00 | 800.00 | 4,903 |
| Dec 04, 2023 | 800.00 | 801.00 | 790.00 | 794.00 | 794.00 | 22,525 |
| Dec 01, 2023 | 790.00 | 801.90 | 790.00 | 790.00 | 790.00 | 142 |
| Nov 30, 2023 | 800.00 | 808.00 | 794.40 | 808.00 | 808.00 | 4,842 |
| Nov 29, 2023 | 800.00 | 810.44 | 790.00 | 800.00 | 800.00 | 41,003 |
| Nov 28, 2023 | 800.00 | 808.00 | 796.00 | 795.00 | 795.00 | 41,175 |
| Nov 27, 2023 | 796.00 | 800.00 | 795.00 | 795.00 | 795.00 | 3,941 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.