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
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023812.00830.68812.00830.68830.682,517
Jun 01, 2023810.00830.00784.00830.00830.0025,000
May 31, 2023788.00820.00762.00806.00806.004,460
May 30, 2023810.00810.00790.00807.00807.001,177
May 26, 2023782.00809.46757.30796.00796.0012,824
May 25, 2023776.00776.00744.00762.00762.005,831
May 24, 2023744.00771.60744.00762.00762.0015,060
May 23, 2023770.00770.70747.10768.00768.005,273
May 22, 2023768.00772.00751.20772.00772.009,708
May 19, 2023750.00763.50750.00755.00755.001,518
May 18, 2023761.00763.50745.88759.00759.002,182
May 17, 2023750.00764.00747.00749.00749.008,186
May 16, 2023759.80759.80735.60750.00750.0047
May 15, 2023760.00760.00747.00750.00750.002,017
May 12, 2023760.00760.00750.00750.00750.001,640
May 11, 2023765.00765.00742.00756.00756.0042,848
May 10, 2023723.60755.80723.60745.00745.0025,218
May 09, 2023760.00795.00718.00720.00720.0018,243
May 05, 2023796.10796.10779.00779.00779.001,028
May 04, 2023785.00797.10771.40789.00789.0013,196
May 03, 2023788.00788.00755.00779.00779.0036,126
May 02, 2023762.00808.00760.00770.00770.0010,030
Apr 28, 2023802.00817.36768.00780.00780.008,098
Apr 27, 2023804.00834.00786.00786.00786.0010,839
Apr 26, 2023840.00840.00805.00825.00825.002,061
Apr 25, 2023790.00835.00775.00835.00835.0038,858
Apr 24, 2023752.00790.00752.00790.00790.006,359
Apr 21, 2023750.00780.00746.68780.00780.0010,061
Apr 20, 2023752.00765.40746.68760.00760.008,647
Apr 19, 2023788.00788.00753.80780.00780.003,846
Apr 18, 2023750.00777.00744.30750.00750.004,815
Apr 17, 2023760.00788.00748.00766.00766.003,536
Apr 14, 2023725.00744.04722.00741.00741.0012,119
Apr 13, 2023728.00744.00710.90740.00740.0013,171
Apr 12, 2023710.00718.00668.82714.00714.0014,994
Apr 11, 2023696.00696.00666.00696.00696.007,913
Apr 06, 2023664.00689.70664.00679.00679.006,404
Apr 05, 2023696.00696.00670.00684.00684.005,128
Apr 04, 2023696.10696.10661.90679.00679.003,976
Apr 03, 2023668.00698.00660.00662.00662.0026,946
Mar 31, 2023670.00700.00660.00665.00665.0026,942
Mar 30, 2023660.00677.00660.00670.00670.0018,965
Mar 29, 2023680.00695.64670.00679.00679.0053,528
Mar 28, 2023690.00710.00675.00704.00704.0014,257
Mar 27, 2023716.00717.00690.00690.00690.009,642
Mar 24, 2023708.00708.00703.00720.00720.001,030
Mar 23, 2023720.00725.00702.00702.00702.009,005
Mar 22, 2023720.90737.10720.90729.00729.003,526
Mar 21, 2023725.00739.00721.00730.00730.002,979
Mar 20, 2023732.00739.50720.00720.00720.002,882
Mar 17, 2023750.00768.00740.00751.00751.007,894
Mar 16, 2023742.00766.60740.00760.00760.0010,495
Mar 15, 2023750.00766.70750.00755.00755.007,820
Mar 14, 2023750.00767.10741.40756.00756.0020,798
Mar 13, 2023760.00790.00740.00760.00760.0028,302
Mar 10, 2023790.00790.00753.80790.00790.0019,214
Mar 09, 2023777.00782.00753.80770.00770.009,989
Mar 08, 2023780.00780.00752.30770.00770.0010,415
Mar 07, 2023770.00778.30752.30769.00769.003,627
Mar 06, 2023776.00778.00742.00770.00770.0017,822
Mar 03, 2023756.00778.00743.00778.00778.001,761
Mar 02, 2023742.00774.30742.00762.00762.002,846
Mar 01, 2023776.00776.00753.20776.00776.008,854
Feb 28, 2023760.00775.00723.90760.00760.009,326
Feb 27, 2023686.00750.00684.00750.00750.008,314
Feb 24, 2023700.00722.96673.80700.00700.008,017
Feb 23, 2023710.00726.20704.68722.00722.006,206
Feb 22, 2023710.00726.60701.40719.00719.0010,095
Feb 21, 2023710.00734.70693.80718.00718.009,677
Feb 20, 2023733.00734.70711.30723.00723.005,658
Feb 17, 2023720.00734.70711.30728.00728.004,354
Feb 16, 2023702.00735.62701.40731.00731.0011,396
Feb 15, 2023718.00730.00703.30730.00730.006,471
Feb 14, 2023714.00724.92704.00710.00710.008,798
Feb 13, 2023720.00720.00693.30725.00725.008,649
Feb 10, 2023710.00716.80683.30712.00712.0012,180
Feb 09, 2023730.00730.00685.40702.00702.009,842
Feb 08, 2023710.00730.00700.50728.00728.004,164
Feb 07, 2023690.00700.00682.00691.00691.009,463
Feb 06, 2023670.00690.00670.00688.00688.0012,519
Feb 03, 2023674.00684.00671.05677.00677.008,077
Feb 02, 2023670.00690.00662.00690.00690.0013,446
Feb 01, 2023654.00674.61650.90674.00674.007,478
Jan 31, 2023660.00660.00650.00655.00655.005,961
Jan 30, 2023650.00664.00650.00664.00664.001,924
Jan 27, 2023650.00675.59641.00660.00660.0010,418
Jan 26, 2023660.00660.00650.50655.00655.0010,582
Jan 25, 2023660.00677.00652.40660.00660.0025,461
Jan 24, 2023670.00680.00651.00680.00680.008,722
Jan 23, 2023650.00667.00650.00650.00650.008,119
Jan 20, 2023670.00680.00642.00680.00680.007,748
Jan 19, 2023650.00663.84626.00658.00658.005,853
Jan 18, 2023625.00639.00620.00639.00639.0091,867
Jan 17, 2023620.00640.00620.00640.00640.0033,730
Jan 16, 2023642.00642.00601.00628.00628.0013,027
Jan 13, 2023650.00650.00622.00636.00636.0019,341
Jan 12, 2023630.00635.00629.00635.00635.00142
Jan 11, 2023630.00647.50629.00635.00635.0050
Jan 10, 2023620.00630.00601.00630.00630.0025,842
Jan 09, 2023610.00630.00610.00615.00615.007,230
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...