YNGN.L - Young & Co.'s Brewery, P.L.C.
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 812.00 | 830.68 | 812.00 | 830.68 | 830.68 | 2,517 |
| Jun 01, 2023 | 810.00 | 830.00 | 784.00 | 830.00 | 830.00 | 25,000 |
| May 31, 2023 | 788.00 | 820.00 | 762.00 | 806.00 | 806.00 | 4,460 |
| May 30, 2023 | 810.00 | 810.00 | 790.00 | 807.00 | 807.00 | 1,177 |
| May 26, 2023 | 782.00 | 809.46 | 757.30 | 796.00 | 796.00 | 12,824 |
| May 25, 2023 | 776.00 | 776.00 | 744.00 | 762.00 | 762.00 | 5,831 |
| May 24, 2023 | 744.00 | 771.60 | 744.00 | 762.00 | 762.00 | 15,060 |
| May 23, 2023 | 770.00 | 770.70 | 747.10 | 768.00 | 768.00 | 5,273 |
| May 22, 2023 | 768.00 | 772.00 | 751.20 | 772.00 | 772.00 | 9,708 |
| May 19, 2023 | 750.00 | 763.50 | 750.00 | 755.00 | 755.00 | 1,518 |
| May 18, 2023 | 761.00 | 763.50 | 745.88 | 759.00 | 759.00 | 2,182 |
| May 17, 2023 | 750.00 | 764.00 | 747.00 | 749.00 | 749.00 | 8,186 |
| May 16, 2023 | 759.80 | 759.80 | 735.60 | 750.00 | 750.00 | 47 |
| May 15, 2023 | 760.00 | 760.00 | 747.00 | 750.00 | 750.00 | 2,017 |
| May 12, 2023 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,640 |
| May 11, 2023 | 765.00 | 765.00 | 742.00 | 756.00 | 756.00 | 42,848 |
| May 10, 2023 | 723.60 | 755.80 | 723.60 | 745.00 | 745.00 | 25,218 |
| May 09, 2023 | 760.00 | 795.00 | 718.00 | 720.00 | 720.00 | 18,243 |
| May 05, 2023 | 796.10 | 796.10 | 779.00 | 779.00 | 779.00 | 1,028 |
| May 04, 2023 | 785.00 | 797.10 | 771.40 | 789.00 | 789.00 | 13,196 |
| May 03, 2023 | 788.00 | 788.00 | 755.00 | 779.00 | 779.00 | 36,126 |
| May 02, 2023 | 762.00 | 808.00 | 760.00 | 770.00 | 770.00 | 10,030 |
| Apr 28, 2023 | 802.00 | 817.36 | 768.00 | 780.00 | 780.00 | 8,098 |
| Apr 27, 2023 | 804.00 | 834.00 | 786.00 | 786.00 | 786.00 | 10,839 |
| Apr 26, 2023 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | 2,061 |
| Apr 25, 2023 | 790.00 | 835.00 | 775.00 | 835.00 | 835.00 | 38,858 |
| Apr 24, 2023 | 752.00 | 790.00 | 752.00 | 790.00 | 790.00 | 6,359 |
| Apr 21, 2023 | 750.00 | 780.00 | 746.68 | 780.00 | 780.00 | 10,061 |
| Apr 20, 2023 | 752.00 | 765.40 | 746.68 | 760.00 | 760.00 | 8,647 |
| Apr 19, 2023 | 788.00 | 788.00 | 753.80 | 780.00 | 780.00 | 3,846 |
| Apr 18, 2023 | 750.00 | 777.00 | 744.30 | 750.00 | 750.00 | 4,815 |
| Apr 17, 2023 | 760.00 | 788.00 | 748.00 | 766.00 | 766.00 | 3,536 |
| Apr 14, 2023 | 725.00 | 744.04 | 722.00 | 741.00 | 741.00 | 12,119 |
| Apr 13, 2023 | 728.00 | 744.00 | 710.90 | 740.00 | 740.00 | 13,171 |
| Apr 12, 2023 | 710.00 | 718.00 | 668.82 | 714.00 | 714.00 | 14,994 |
| Apr 11, 2023 | 696.00 | 696.00 | 666.00 | 696.00 | 696.00 | 7,913 |
| Apr 06, 2023 | 664.00 | 689.70 | 664.00 | 679.00 | 679.00 | 6,404 |
| Apr 05, 2023 | 696.00 | 696.00 | 670.00 | 684.00 | 684.00 | 5,128 |
| Apr 04, 2023 | 696.10 | 696.10 | 661.90 | 679.00 | 679.00 | 3,976 |
| Apr 03, 2023 | 668.00 | 698.00 | 660.00 | 662.00 | 662.00 | 26,946 |
| Mar 31, 2023 | 670.00 | 700.00 | 660.00 | 665.00 | 665.00 | 26,942 |
| Mar 30, 2023 | 660.00 | 677.00 | 660.00 | 670.00 | 670.00 | 18,965 |
| Mar 29, 2023 | 680.00 | 695.64 | 670.00 | 679.00 | 679.00 | 53,528 |
| Mar 28, 2023 | 690.00 | 710.00 | 675.00 | 704.00 | 704.00 | 14,257 |
| Mar 27, 2023 | 716.00 | 717.00 | 690.00 | 690.00 | 690.00 | 9,642 |
| Mar 24, 2023 | 708.00 | 708.00 | 703.00 | 720.00 | 720.00 | 1,030 |
| Mar 23, 2023 | 720.00 | 725.00 | 702.00 | 702.00 | 702.00 | 9,005 |
| Mar 22, 2023 | 720.90 | 737.10 | 720.90 | 729.00 | 729.00 | 3,526 |
| Mar 21, 2023 | 725.00 | 739.00 | 721.00 | 730.00 | 730.00 | 2,979 |
| Mar 20, 2023 | 732.00 | 739.50 | 720.00 | 720.00 | 720.00 | 2,882 |
| Mar 17, 2023 | 750.00 | 768.00 | 740.00 | 751.00 | 751.00 | 7,894 |
| Mar 16, 2023 | 742.00 | 766.60 | 740.00 | 760.00 | 760.00 | 10,495 |
| Mar 15, 2023 | 750.00 | 766.70 | 750.00 | 755.00 | 755.00 | 7,820 |
| Mar 14, 2023 | 750.00 | 767.10 | 741.40 | 756.00 | 756.00 | 20,798 |
| Mar 13, 2023 | 760.00 | 790.00 | 740.00 | 760.00 | 760.00 | 28,302 |
| Mar 10, 2023 | 790.00 | 790.00 | 753.80 | 790.00 | 790.00 | 19,214 |
| Mar 09, 2023 | 777.00 | 782.00 | 753.80 | 770.00 | 770.00 | 9,989 |
| Mar 08, 2023 | 780.00 | 780.00 | 752.30 | 770.00 | 770.00 | 10,415 |
| Mar 07, 2023 | 770.00 | 778.30 | 752.30 | 769.00 | 769.00 | 3,627 |
| Mar 06, 2023 | 776.00 | 778.00 | 742.00 | 770.00 | 770.00 | 17,822 |
| Mar 03, 2023 | 756.00 | 778.00 | 743.00 | 778.00 | 778.00 | 1,761 |
| Mar 02, 2023 | 742.00 | 774.30 | 742.00 | 762.00 | 762.00 | 2,846 |
| Mar 01, 2023 | 776.00 | 776.00 | 753.20 | 776.00 | 776.00 | 8,854 |
| Feb 28, 2023 | 760.00 | 775.00 | 723.90 | 760.00 | 760.00 | 9,326 |
| Feb 27, 2023 | 686.00 | 750.00 | 684.00 | 750.00 | 750.00 | 8,314 |
| Feb 24, 2023 | 700.00 | 722.96 | 673.80 | 700.00 | 700.00 | 8,017 |
| Feb 23, 2023 | 710.00 | 726.20 | 704.68 | 722.00 | 722.00 | 6,206 |
| Feb 22, 2023 | 710.00 | 726.60 | 701.40 | 719.00 | 719.00 | 10,095 |
| Feb 21, 2023 | 710.00 | 734.70 | 693.80 | 718.00 | 718.00 | 9,677 |
| Feb 20, 2023 | 733.00 | 734.70 | 711.30 | 723.00 | 723.00 | 5,658 |
| Feb 17, 2023 | 720.00 | 734.70 | 711.30 | 728.00 | 728.00 | 4,354 |
| Feb 16, 2023 | 702.00 | 735.62 | 701.40 | 731.00 | 731.00 | 11,396 |
| Feb 15, 2023 | 718.00 | 730.00 | 703.30 | 730.00 | 730.00 | 6,471 |
| Feb 14, 2023 | 714.00 | 724.92 | 704.00 | 710.00 | 710.00 | 8,798 |
| Feb 13, 2023 | 720.00 | 720.00 | 693.30 | 725.00 | 725.00 | 8,649 |
| Feb 10, 2023 | 710.00 | 716.80 | 683.30 | 712.00 | 712.00 | 12,180 |
| Feb 09, 2023 | 730.00 | 730.00 | 685.40 | 702.00 | 702.00 | 9,842 |
| Feb 08, 2023 | 710.00 | 730.00 | 700.50 | 728.00 | 728.00 | 4,164 |
| Feb 07, 2023 | 690.00 | 700.00 | 682.00 | 691.00 | 691.00 | 9,463 |
| Feb 06, 2023 | 670.00 | 690.00 | 670.00 | 688.00 | 688.00 | 12,519 |
| 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 |
| *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.