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:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Sept 12, 2022 | 608.10 | 632.00 | 606.00 | 630.00 | 630.00 | 8,863 |
| Sept 09, 2022 | 630.00 | 655.00 | 617.74 | 634.00 | 634.00 | 21,615 |
| Sept 08, 2022 | 664.00 | 664.00 | 632.52 | 654.00 | 654.00 | 1,065 |
| Sept 07, 2022 | 698.00 | 698.00 | 640.00 | 669.00 | 669.00 | 5,351 |
| Sept 06, 2022 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | 5,594 |
| Sept 05, 2022 | 635.41 | 680.00 | 635.41 | 670.00 | 670.00 | 10,980 |
| Sept 02, 2022 | 653.00 | 666.00 | 634.20 | 664.00 | 664.00 | 7,705 |
| Sept 01, 2022 | 669.14 | 682.00 | 660.00 | 675.00 | 675.00 | 3,453 |
| Aug 31, 2022 | 710.00 | 718.00 | 662.00 | 690.00 | 690.00 | 2,807 |
| Aug 30, 2022 | 690.00 | 722.00 | 672.00 | 696.00 | 696.00 | 9,594 |
| Aug 26, 2022 | 700.00 | 706.90 | 676.00 | 689.00 | 689.00 | 10,925 |
| Aug 25, 2022 | 748.00 | 750.00 | 703.50 | 750.00 | 750.00 | 6,478 |
| Aug 24, 2022 | 690.00 | 712.00 | 690.00 | 716.00 | 716.00 | 7,483 |
| Aug 23, 2022 | 690.00 | 707.00 | 682.80 | 690.00 | 690.00 | 23,052 |
| Aug 22, 2022 | 690.00 | 712.00 | 690.00 | 695.00 | 695.00 | 9,385 |
| Aug 19, 2022 | 698.00 | 729.20 | 696.00 | 695.00 | 695.00 | 16,133 |
| Aug 18, 2022 | 706.00 | 722.00 | 700.00 | 700.00 | 700.00 | 11,195 |
| Aug 17, 2022 | 702.00 | 729.84 | 701.36 | 704.00 | 704.00 | 32,878 |
| Aug 16, 2022 | 704.00 | 748.40 | 702.00 | 702.00 | 702.00 | 8,066 |
| Aug 15, 2022 | 714.00 | 740.00 | 704.00 | 717.00 | 717.00 | 6,022 |
| Aug 12, 2022 | 742.60 | 742.60 | 713.60 | 732.00 | 732.00 | 6 |
| Aug 11, 2022 | 710.00 | 732.40 | 710.00 | 727.00 | 727.00 | 8,061 |
| Aug 10, 2022 | 725.60 | 725.60 | 702.96 | 723.00 | 723.00 | 11,888 |
| Aug 09, 2022 | 707.00 | 742.60 | 707.00 | 721.00 | 721.00 | 1,086 |
| Aug 08, 2022 | 707.00 | 745.50 | 707.00 | 719.00 | 719.00 | 1,311 |
| Aug 05, 2022 | 704.00 | 725.20 | 704.00 | 708.00 | 708.00 | 1,236 |
| Aug 04, 2022 | 721.50 | 721.50 | 707.00 | 721.00 | 721.00 | 572 |
| Aug 03, 2022 | 722.00 | 728.00 | 707.00 | 720.00 | 720.00 | 2,624 |
| Aug 02, 2022 | 746.00 | 746.00 | 707.00 | 738.00 | 738.00 | 1,068 |
| Aug 01, 2022 | 710.00 | 730.00 | 700.00 | 723.00 | 723.00 | 5,600 |
| Jul 29, 2022 | 720.00 | 739.99 | 702.00 | 727.00 | 727.00 | 4,329 |
| Jul 28, 2022 | 740.00 | 740.00 | 720.00 | 730.00 | 730.00 | 15,469 |
| Jul 27, 2022 | 750.00 | 754.00 | 728.00 | 746.00 | 746.00 | 4,565 |
| Jul 26, 2022 | 702.00 | 751.00 | 702.00 | 730.00 | 730.00 | 22 |
| Jul 25, 2022 | 750.00 | 751.00 | 728.00 | 750.00 | 750.00 | 179 |
| Jul 22, 2022 | 751.00 | 751.00 | 730.00 | 730.00 | 730.00 | 5,537 |
| Jul 21, 2022 | 750.00 | 750.00 | 722.30 | 750.00 | 750.00 | 1,954 |
| Jul 20, 2022 | 740.00 | 749.90 | 728.10 | 738.00 | 738.00 | 25,399 |
| Jul 19, 2022 | 728.10 | 746.20 | 710.00 | 730.00 | 730.00 | 6,290 |
| Jul 18, 2022 | 754.20 | 754.20 | 710.00 | 725.00 | 725.00 | 48 |
| Jul 15, 2022 | 728.00 | 728.00 | 726.70 | 714.00 | 714.00 | 1,725 |
| Jul 14, 2022 | 725.00 | 736.68 | 710.00 | 730.00 | 730.00 | 10,012 |
| Jul 13, 2022 | 750.00 | 754.00 | 740.00 | 740.00 | 740.00 | 858 |
| Jul 12, 2022 | 750.00 | 750.00 | 720.25 | 730.00 | 730.00 | 7,061 |
| Jul 11, 2022 | 748.00 | 748.00 | 716.56 | 748.00 | 748.00 | 4,692 |
| Jul 08, 2022 | 750.00 | 750.00 | 720.00 | 744.00 | 744.00 | 67,672 |
| Jul 07, 2022 | 754.00 | 754.00 | 704.00 | 750.00 | 750.00 | 12,399 |
| Jul 06, 2022 | 750.00 | 750.00 | 710.00 | 750.00 | 750.00 | 1,917 |
| Jul 05, 2022 | 710.00 | 747.84 | 708.00 | 730.00 | 730.00 | 17,045 |
| Jul 04, 2022 | 758.00 | 768.00 | 730.60 | 726.00 | 726.00 | 3,281 |
| Jul 01, 2022 | 712.00 | 755.00 | 712.00 | 738.00 | 738.00 | 1,248 |
| Jun 30, 2022 | 768.00 | 768.00 | 712.00 | 738.00 | 738.00 | 3,263 |
| Jun 29, 2022 | 712.00 | 754.00 | 712.00 | 738.00 | 738.00 | 2,565 |
| Jun 28, 2022 | 720.00 | 755.50 | 720.00 | 740.00 | 740.00 | 615 |
| Jun 27, 2022 | 720.00 | 755.50 | 720.00 | 740.00 | 740.00 | 1,389 |
| Jun 24, 2022 | 764.00 | 770.00 | 740.00 | 764.00 | 764.00 | 5,041 |
| Jun 23, 2022 | 740.00 | 742.00 | 712.00 | 742.00 | 742.00 | 9,880 |
| Jun 22, 2022 | 730.00 | 745.00 | 702.00 | 740.00 | 740.00 | 13,020 |
| Jun 21, 2022 | 750.00 | 750.00 | 707.00 | 740.00 | 740.00 | 4,363 |
| Jun 20, 2022 | 756.00 | 756.00 | 707.00 | 729.00 | 729.00 | 1,892 |
| Jun 17, 2022 | 718.66 | 744.00 | 718.66 | 734.00 | 734.00 | 995 |
| Jun 16, 2022 | 722.00 | 750.00 | 720.00 | 741.00 | 741.00 | 3,006 |
| Jun 15, 2022 | 768.00 | 768.00 | 726.50 | 746.00 | 746.00 | 33 |
| Jun 14, 2022 | 776.00 | 776.00 | 726.00 | 748.00 | 748.00 | 18,519 |
| Jun 13, 2022 | 764.00 | 782.00 | 730.00 | 752.00 | 752.00 | 31,513 |
| Jun 10, 2022 | 790.00 | 790.00 | 750.00 | 780.00 | 780.00 | 18,242 |
| Jun 09, 2022 | 790.00 | 790.00 | 774.50 | 790.00 | 790.00 | 218 |
| Jun 08, 2022 | 788.00 | 798.00 | 769.50 | 796.00 | 796.00 | 3,917 |
| Jun 07, 2022 | 790.00 | 790.00 | 761.16 | 790.00 | 790.00 | 3,914 |
| Jun 06, 2022 | 790.00 | 790.00 | 763.31 | 790.00 | 790.00 | 2,786 |
| Jun 01, 2022 | 771.00 | 818.00 | 766.48 | 790.00 | 790.00 | 1,911 |
| May 31, 2022 | 818.00 | 818.00 | 770.00 | 790.00 | 790.00 | 1,643 |
| May 30, 2022 | 818.00 | 818.00 | 772.00 | 789.00 | 789.00 | 2,032 |
| May 27, 2022 | 804.00 | 810.00 | 773.60 | 790.00 | 790.00 | 2,289 |
| May 26, 2022 | 828.00 | 828.00 | 777.00 | 800.00 | 800.00 | 682 |
| May 25, 2022 | 795.00 | 795.00 | 777.00 | 800.00 | 800.00 | 293 |
| May 24, 2022 | 824.00 | 824.00 | 777.00 | 799.00 | 799.00 | 5,831 |
| May 23, 2022 | 830.00 | 830.00 | 777.00 | 800.00 | 800.00 | 674 |
| May 20, 2022 | 820.00 | 820.00 | 772.90 | 818.00 | 818.00 | 7,174 |
| May 19, 2022 | 792.00 | 819.44 | 770.00 | 800.00 | 800.00 | 8,252 |
| May 18, 2022 | 786.00 | 790.00 | 755.00 | 790.00 | 790.00 | 4,474 |
| May 17, 2022 | 768.00 | 786.00 | 745.00 | 786.00 | 786.00 | 41,565 |
| May 16, 2022 | 760.00 | 768.00 | 736.00 | 750.00 | 750.00 | 28,371 |
| May 13, 2022 | 760.00 | 760.00 | 732.01 | 750.00 | 750.00 | 26,692 |
| May 12, 2022 | 730.00 | 760.00 | 724.00 | 760.00 | 760.00 | 26,593 |
| May 11, 2022 | 728.00 | 754.00 | 728.00 | 740.00 | 740.00 | 1,115 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
