Young & Co.'s Brewery, PLC - YNGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	770	774	774	792	765	44,248
November 10, 2025	761	767	767	774	755	30,336
November 07, 2025	776.2	761	761	776.2	760	28,583
November 06, 2025	770	764	764	776.6	764	36,428
November 05, 2025	760	777	777	777	760	31,112
November 04, 2025	780	771	771	780	767	12,129
November 03, 2025	760	778	778	800	760	34,836
October 31, 2025	787	770	770	799	760	41,919
October 30, 2025	768	764.09	764.09	772	760	37,298
October 29, 2025	799	770	770	799	763	18,997
October 28, 2025	766.09	778	778	799	766	36,578
October 27, 2025	760	774	774	800	760	25,685
October 24, 2025	770	779	779	800	770	85,842
October 23, 2025	771	788	788	793	771	47,144
October 22, 2025	762.27	783	783	790	758	102,721
October 21, 2025	762.21	761	761	777	756	38,177
October 20, 2025	789	756	756	789	753	45,762
October 17, 2025	774	767	767	789	753	40,679
October 16, 2025	767	761	761	780	755	31,624
October 15, 2025	772	767	767	780	761	22,543
October 14, 2025	796	773	773	796	769.46	23,541
October 13, 2025	790	776	776	790	763.03	66,351
October 10, 2025	784	766	766	793	761	50,823
October 09, 2025	788	790	790	800	784	55,944
October 08, 2025	789.2	789	789	800	784	32,250
October 07, 2025	794.78	787	787	825	786	27,214
October 06, 2025	815	795	795	815	786	46,755
October 03, 2025	793	799	799	829	790	35,116
October 02, 2025	834	798	798	834	795	28,702
October 01, 2025	805	800	800	812	795	57,891
September 30, 2025	801	800	800	812.4	800	32,345
September 29, 2025	839	803	803	839	801.4	17,805
September 26, 2025	814.5	801	801	837	801	129,645
September 25, 2025	805.4	815	815	840	805.4	44,723
September 24, 2025	827	813	813	827	807.38	35,825
September 23, 2025	840	820	820	840	820	37,433
September 22, 2025	828	835	835	840	811	13,599
September 19, 2025	831	827	827	840	811	34,157
September 18, 2025	829	829	829	829.68	811	31,945
September 17, 2025	805	827	827	838	805	201,539
September 16, 2025	836	789	789	836	785	23,848
September 15, 2025	834	806	806	836	801	26,752
September 12, 2025	835	818	818	835	807	85,139
September 11, 2025	808	815	815	835	801.45	34,693
September 10, 2025	805	804	804	844	798	58,637
September 09, 2025	816.5	810	810	825	808	22,255
September 08, 2025	830	814	814	859	814	32,794
September 05, 2025	831	825	825	842	825	25,993
September 04, 2025	864	833	833	864	833	15,388
September 03, 2025	845	840	840	845	836	39,328
September 02, 2025	836.83	844	844	863	833.84	65,302
September 01, 2025	864	844	844	864	828	34,019
August 29, 2025	865	835	835	865	825	34,912
August 28, 2025	841	836	836	865	826	22,077
August 27, 2025	841	847	847	847.92	835	39,870
August 26, 2025	830	850	850	870	825	46,690
August 22, 2025	865	852	852	865	835	25,137
August 21, 2025	841	844	844	855	836.5	83,988
August 20, 2025	846.25	850	850	853	843.35	25,121
August 19, 2025	850.46	850	850	863	843.45	37,309

Young & Co.'s Brewery, PLC (YNGA.L) LSE