Canada markets closed

Young & Co.'s Brewery, P.L.C. (YNGN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
600.00-2.00 (-0.33%)
At close: 04:35PM BST
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022610.00610.00594.90600.00600.00916
Sept 30, 2022592.00616.00586.00602.00602.003,369
Sept 29, 2022630.00638.00597.40606.00606.0013,897
Sept 28, 2022630.00630.00604.40620.00620.00895
Sept 27, 2022632.00632.00602.00605.00605.006,468
Sept 26, 2022648.00648.00630.00630.00630.00812
Sept 23, 2022635.00642.00620.00626.00626.004,022
Sept 22, 2022620.00635.00620.00626.00626.0011,676
Sept 21, 2022650.00650.00617.40630.00630.002,035
Sept 20, 2022640.00640.00614.00630.00630.00727
Sept 16, 2022629.40637.00617.40631.00631.005,270
Sept 15, 2022630.00634.50616.00630.00630.005,427
Sept 14, 2022648.00648.00622.00640.00640.009,551
Sept 13, 2022630.00636.80612.00630.00630.0054,715
Sept 12, 2022608.10632.00606.00630.00630.008,863
Sept 09, 2022630.00655.00617.74634.00634.0021,615
Sept 08, 2022664.00664.00632.52654.00654.001,065
Sept 07, 2022698.00698.00640.00669.00669.005,351
Sept 06, 2022680.00680.00640.00670.00670.005,594
Sept 05, 2022635.41680.00635.41670.00670.0010,980
Sept 02, 2022653.00666.00634.20664.00664.007,705
Sept 01, 2022669.14682.00660.00675.00675.003,453
Aug 31, 2022710.00718.00662.00690.00690.002,807
Aug 30, 2022690.00722.00672.00696.00696.009,594
Aug 26, 2022700.00706.90676.00689.00689.0010,925
Aug 25, 2022748.00750.00703.50750.00750.006,478
Aug 24, 2022690.00712.00690.00716.00716.007,483
Aug 23, 2022690.00707.00682.80690.00690.0023,052
Aug 22, 2022690.00712.00690.00695.00695.009,385
Aug 19, 2022698.00729.20696.00695.00695.0016,133
Aug 18, 2022706.00722.00700.00700.00700.0011,195
Aug 17, 2022702.00729.84701.36704.00704.0032,878
Aug 16, 2022704.00748.40702.00702.00702.008,066
Aug 15, 2022714.00740.00704.00717.00717.006,022
Aug 12, 2022742.60742.60713.60732.00732.006
Aug 11, 2022710.00732.40710.00727.00727.008,061
Aug 10, 2022725.60725.60702.96723.00723.0011,888
Aug 09, 2022707.00742.60707.00721.00721.001,086
Aug 08, 2022707.00745.50707.00719.00719.001,311
Aug 05, 2022704.00725.20704.00708.00708.001,236
Aug 04, 2022721.50721.50707.00721.00721.00572
Aug 03, 2022722.00728.00707.00720.00720.002,624
Aug 02, 2022746.00746.00707.00738.00738.001,068
Aug 01, 2022710.00730.00700.00723.00723.005,600
Jul 29, 2022720.00739.99702.00727.00727.004,329
Jul 28, 2022740.00740.00720.00730.00730.0015,469
Jul 27, 2022750.00754.00728.00746.00746.004,565
Jul 26, 2022702.00751.00702.00730.00730.0022
Jul 25, 2022750.00751.00728.00750.00750.00179
Jul 22, 2022751.00751.00730.00730.00730.005,537
Jul 21, 2022750.00750.00722.30750.00750.001,954
Jul 20, 2022740.00749.90728.10738.00738.0025,399
Jul 19, 2022728.10746.20710.00730.00730.006,290
Jul 18, 2022754.20754.20710.00725.00725.0048
Jul 15, 2022728.00728.00726.70714.00714.001,725
Jul 14, 2022725.00736.68710.00730.00730.0010,012
Jul 13, 2022750.00754.00740.00740.00740.00858
Jul 12, 2022750.00750.00720.25730.00730.007,061
Jul 11, 2022748.00748.00716.56748.00748.004,692
Jul 08, 2022750.00750.00720.00744.00744.0067,672
Jul 07, 2022754.00754.00704.00750.00750.0012,399
Jul 06, 2022750.00750.00710.00750.00750.001,917
Jul 05, 2022710.00747.84708.00730.00730.0017,045
Jul 04, 2022758.00768.00730.60726.00726.003,281
Jul 01, 2022712.00755.00712.00738.00738.001,248
Jun 30, 2022768.00768.00712.00738.00738.003,263
Jun 29, 2022712.00754.00712.00738.00738.002,565
Jun 28, 2022720.00755.50720.00740.00740.00615
Jun 27, 2022720.00755.50720.00740.00740.001,389
Jun 24, 2022764.00770.00740.00764.00764.005,041
Jun 23, 2022740.00742.00712.00742.00742.009,880
Jun 22, 2022730.00745.00702.00740.00740.0013,020
Jun 21, 2022750.00750.00707.00740.00740.004,363
Jun 20, 2022756.00756.00707.00729.00729.001,892
Jun 17, 2022718.66744.00718.66734.00734.00995
Jun 16, 2022722.00750.00720.00741.00741.003,006
Jun 15, 2022768.00768.00726.50746.00746.0033
Jun 14, 2022776.00776.00726.00748.00748.0018,519
Jun 13, 2022764.00782.00730.00752.00752.0031,513
Jun 10, 2022790.00790.00750.00780.00780.0018,242
Jun 09, 2022790.00790.00774.50790.00790.00218
Jun 08, 2022788.00798.00769.50796.00796.003,917
Jun 07, 2022790.00790.00761.16790.00790.003,914
Jun 06, 2022790.00790.00763.31790.00790.002,786
Jun 01, 2022771.00818.00766.48790.00790.001,911
May 31, 2022818.00818.00770.00790.00790.001,643
May 30, 2022818.00818.00772.00789.00789.002,032
May 27, 2022804.00810.00773.60790.00790.002,289
May 26, 2022828.00828.00777.00800.00800.00682
May 25, 2022795.00795.00777.00800.00800.00293
May 24, 2022824.00824.00777.00799.00799.005,831
May 23, 2022830.00830.00777.00800.00800.00674
May 20, 2022820.00820.00772.90818.00818.007,174
May 19, 2022792.00819.44770.00800.00800.008,252
May 18, 2022786.00790.00755.00790.00790.004,474
May 17, 2022768.00786.00745.00786.00786.0041,565
May 16, 2022760.00768.00736.00750.00750.0028,371
May 13, 2022760.00760.00732.01750.00750.0026,692
May 12, 2022730.00760.00724.00760.00760.0026,593
May 11, 2022728.00754.00728.00740.00740.001,115
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...