Young & Co.'s Brewery, P.L.C. (YNGN.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 775.00 | 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 |
| May 10, 2022 | 722.00 | 762.95 | 722.00 | 722.00 | 722.00 | 2,227 |
| May 09, 2022 | 742.00 | 763.99 | 742.00 | 755.00 | 755.00 | 10,127 |
| May 06, 2022 | 770.00 | 770.00 | 725.00 | 770.00 | 770.00 | 6,022 |
| May 05, 2022 | 764.00 | 770.00 | 728.80 | 770.00 | 770.00 | 4,394 |
| May 04, 2022 | 760.00 | 764.00 | 728.80 | 764.00 | 764.00 | 4,555 |
| May 03, 2022 | 754.00 | 760.00 | 726.50 | 760.00 | 760.00 | 6,711 |
| Apr 29, 2022 | 754.00 | 754.00 | 725.50 | 737.00 | 737.00 | 1,065 |
| Apr 28, 2022 | 720.00 | 751.40 | 701.05 | 720.00 | 720.00 | 19,810 |
| Apr 27, 2022 | 750.00 | 750.00 | 704.40 | 727.00 | 727.00 | 8,510 |
| Apr 26, 2022 | 720.00 | 740.00 | 696.00 | 735.00 | 735.00 | 6,522 |
| Apr 25, 2022 | 748.00 | 748.00 | 692.00 | 720.00 | 720.00 | 1,410 |
| Apr 22, 2022 | 730.00 | 730.00 | 683.80 | 715.00 | 715.00 | 22,435 |
| Apr 21, 2022 | 720.00 | 720.00 | 680.00 | 695.00 | 695.00 | 10,667 |
| Apr 20, 2022 | 748.00 | 748.00 | 690.00 | 700.00 | 700.00 | 24,633 |
| Apr 19, 2022 | 731.20 | 736.10 | 715.00 | 730.00 | 730.00 | 3,799 |
| Apr 14, 2022 | 748.00 | 748.00 | 700.00 | 725.00 | 725.00 | 3,845 |
| Apr 13, 2022 | 720.00 | 750.00 | 717.70 | 720.00 | 720.00 | 47,879 |
| Apr 12, 2022 | 700.50 | 716.00 | 700.50 | 710.00 | 710.00 | 875 |
| Apr 11, 2022 | 698.00 | 710.00 | 680.00 | 705.00 | 705.00 | 8,723 |
| Apr 08, 2022 | 696.80 | 696.80 | 685.00 | 692.00 | 692.00 | 66,792 |
| Apr 07, 2022 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 9,464 |
| Apr 06, 2022 | 690.00 | 694.80 | 683.00 | 691.00 | 691.00 | 41,076 |
| Apr 05, 2022 | 674.00 | 685.60 | 674.00 | 684.00 | 684.00 | 15,940 |
| Apr 04, 2022 | 650.00 | 670.00 | 650.00 | 668.00 | 668.00 | 23,401 |
| Apr 01, 2022 | 660.00 | 664.22 | 650.00 | 650.00 | 650.00 | 15,670 |
| Mar 31, 2022 | 664.00 | 668.00 | 633.00 | 668.00 | 668.00 | 8,355 |
| Mar 30, 2022 | 658.00 | 670.00 | 640.00 | 670.00 | 670.00 | 20,392 |
| Mar 29, 2022 | 620.00 | 647.40 | 605.00 | 648.00 | 648.00 | 63,005 |
| Mar 28, 2022 | 636.72 | 649.50 | 630.00 | 655.00 | 655.00 | 13,193 |
| Mar 25, 2022 | 660.00 | 660.00 | 633.75 | 658.00 | 658.00 | 560 |
| Mar 24, 2022 | 660.00 | 660.00 | 632.00 | 656.00 | 656.00 | 27,557 |
| Mar 23, 2022 | 650.00 | 660.00 | 620.00 | 665.00 | 665.00 | 44,844 |
| Mar 22, 2022 | 684.00 | 688.00 | 650.00 | 669.00 | 669.00 | 6,381 |
| Mar 21, 2022 | 670.00 | 676.60 | 648.00 | 670.00 | 670.00 | 12,264 |
| Mar 18, 2022 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 82,702 |
| Mar 17, 2022 | 660.00 | 666.90 | 650.00 | 670.00 | 670.00 | 63,977 |
| Mar 16, 2022 | 660.00 | 670.00 | 650.00 | 657.00 | 657.00 | 73,222 |
| Mar 15, 2022 | 654.00 | 677.20 | 652.00 | 670.00 | 670.00 | 5,682 |
| Mar 14, 2022 | 668.00 | 668.00 | 656.00 | 662.00 | 662.00 | 13,250 |
| Mar 11, 2022 | 674.00 | 675.60 | 670.00 | 670.00 | 670.00 | 3,992 |
| Mar 10, 2022 | 678.00 | 679.00 | 663.52 | 678.00 | 678.00 | 16,743 |
| Mar 09, 2022 | 650.00 | 679.60 | 650.00 | 683.00 | 683.00 | 12,770 |
| Mar 08, 2022 | 652.00 | 678.60 | 647.59 | 665.00 | 665.00 | 2,830 |
| Mar 07, 2022 | 672.00 | 685.00 | 626.00 | 655.00 | 655.00 | 63,293 |
| Mar 04, 2022 | 712.00 | 735.00 | 670.00 | 684.00 | 684.00 | 20,633 |
| Mar 03, 2022 | 740.00 | 765.00 | 720.00 | 725.00 | 725.00 | 4,269 |
| Mar 02, 2022 | 767.00 | 767.00 | 763.00 | 748.00 | 748.00 | 2,073 |
| Mar 01, 2022 | 742.00 | 775.72 | 742.00 | 760.00 | 760.00 | 887 |
| Feb 28, 2022 | 789.00 | 789.00 | 747.60 | 756.00 | 756.00 | 6,165 |
| Feb 25, 2022 | 798.00 | 798.00 | 756.00 | 775.00 | 775.00 | 2,393 |
| Feb 24, 2022 | 782.00 | 804.00 | 762.00 | 765.00 | 765.00 | 6,454 |
| Feb 23, 2022 | 810.00 | 830.00 | 793.78 | 800.00 | 800.00 | 19,689 |
| Feb 22, 2022 | 806.00 | 830.00 | 806.00 | 832.00 | 832.00 | 4,901 |
| Feb 21, 2022 | 805.00 | 845.00 | 805.00 | 829.00 | 829.00 | 2,371 |
| Feb 18, 2022 | 804.94 | 807.60 | 804.94 | 825.00 | 825.00 | 16,286 |
| Feb 17, 2022 | 830.00 | 830.00 | 802.40 | 827.00 | 827.00 | 18,438 |
| Feb 16, 2022 | 829.00 | 829.00 | 802.40 | 827.00 | 827.00 | 2,658 |
| Feb 15, 2022 | 832.16 | 832.16 | 800.00 | 825.00 | 825.00 | 1,370 |
| Feb 14, 2022 | 802.00 | 851.64 | 794.80 | 825.00 | 825.00 | 3,303 |
| Feb 11, 2022 | 810.00 | 831.90 | 810.00 | 840.00 | 840.00 | 1,806 |
| Feb 10, 2022 | 818.50 | 818.50 | 793.00 | 816.00 | 816.00 | 2,889 |
| Feb 09, 2022 | 788.00 | 819.95 | 788.00 | 808.00 | 808.00 | 2,156 |
| Feb 08, 2022 | 804.00 | 804.00 | 786.80 | 786.00 | 786.00 | 5,942 |
| Feb 07, 2022 | 794.00 | 805.00 | 786.50 | 791.00 | 791.00 | 6,115 |
| Feb 04, 2022 | 828.00 | 830.00 | 782.00 | 791.00 | 791.00 | 8,537 |
| Feb 03, 2022 | 800.00 | 811.00 | 796.10 | 802.00 | 802.00 | 16,535 |
| Feb 02, 2022 | 802.00 | 813.90 | 802.00 | 805.00 | 805.00 | 1,035 |
| Feb 01, 2022 | 804.00 | 820.00 | 799.19 | 812.00 | 812.00 | 7,416 |
| Jan 31, 2022 | 806.00 | 855.40 | 806.00 | 832.00 | 832.00 | 257 |
| Jan 28, 2022 | 810.00 | 827.00 | 808.10 | 810.00 | 810.00 | 1,001 |
| Jan 27, 2022 | 806.00 | 829.52 | 806.00 | 817.00 | 817.00 | 7,541 |
| Jan 26, 2022 | 858.00 | 870.00 | 835.00 | 832.00 | 832.00 | 7,969 |
| Jan 25, 2022 | 837.40 | 866.20 | 831.90 | 850.00 | 850.00 | 803 |
| Jan 24, 2022 | 842.00 | 884.00 | 831.90 | 850.00 | 850.00 | 5,348 |
| Jan 21, 2022 | 888.00 | 888.00 | 838.00 | 860.00 | 860.00 | 2,920 |
| Jan 20, 2022 | 890.00 | 890.00 | 837.00 | 890.00 | 890.00 | 5,635 |
| Jan 19, 2022 | 850.00 | 877.00 | 837.00 | 855.00 | 855.00 | 1,342 |
| Jan 18, 2022 | 879.00 | 879.00 | 837.00 | 855.00 | 855.00 | 4,861 |
| Jan 17, 2022 | 865.00 | 865.00 | 848.90 | 865.00 | 865.00 | 6,421 |
| Jan 14, 2022 | 862.00 | 865.00 | 848.90 | 875.00 | 875.00 | 2,044 |
| Jan 13, 2022 | 850.00 | 865.00 | 850.00 | 861.00 | 861.00 | 3,091 |
| Jan 12, 2022 | 872.00 | 874.00 | 830.00 | 851.00 | 851.00 | 13,979 |
| Jan 11, 2022 | 863.00 | 863.00 | 830.00 | 849.00 | 849.00 | 9,068 |
| Jan 10, 2022 | 850.00 | 864.50 | 823.00 | 847.00 | 847.00 | 6,330 |
| Jan 07, 2022 | 820.00 | 847.75 | 820.00 | 834.00 | 834.00 | 3,153 |
| Jan 06, 2022 | 836.04 | 842.60 | 824.00 | 829.00 | 829.00 | 3,285 |
| Jan 05, 2022 | 798.00 | 840.00 | 785.50 | 825.00 | 825.00 | 39,069 |
| Jan 04, 2022 | 788.00 | 798.00 | 780.01 | 790.00 | 790.00 | 17,491 |
| Dec 31, 2021 | 798.00 | 798.00 | 780.01 | 795.00 | 795.00 | 13 |
| Dec 30, 2021 | 818.00 | 818.00 | 780.01 | 794.00 | 794.00 | 31 |
| Dec 29, 2021 | 772.00 | 800.00 | 772.00 | 779.00 | 779.00 | 3,583 |
| Dec 24, 2021 | 838.00 | 838.00 | 780.01 | 805.00 | 805.00 | 5,918 |
| Dec 23, 2021 | 800.25 | 800.25 | 780.01 | 807.00 | 807.00 | 3,665 |
| Dec 22, 2021 | 774.00 | 800.75 | 774.00 | 774.00 | 774.00 | 1,572 |
| *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.
