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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	875	859	859	875	844.55	28,469
August 15, 2025	852.7	848	848	865.79	846	64,233
August 14, 2025	866	864	864	873	858	17,544
August 13, 2025	851.65	861	861	870	847	234,139
August 12, 2025	868	852	852	876	852	28,695
August 11, 2025	856	867	867	876	855	28,590
August 08, 2025	868	858	858	868	856	16,930
August 07, 2025	879	867	867	883	863	11,696
August 06, 2025	872	865	865	890	864	55,378
August 05, 2025	883	874	874	894	872	26,068
August 04, 2025	926.41	888	888	926.41	882	24,394
August 01, 2025	922.58	890	890	922.58	890	22,039
July 31, 2025	952	903	903	952	903	35,162
July 30, 2025	923	914	914	925	913	23,275
July 29, 2025	954	922	922	954	920	58,678
July 28, 2025	954	928	928	954	927	36,267
July 25, 2025	949	928	928	949	920.5	29,477
July 24, 2025	916	930	930	945	916	44,310
July 23, 2025	949	932	932	949	924.2	23,951
July 22, 2025	949	938	938	949	916	29,829
July 21, 2025	949	930	930	949	923.5	24,045
July 18, 2025	916	927	927	941	916	24,133
July 17, 2025	928	930	930	936	916	24,798
July 16, 2025	937	924	924	937	916	27,694
July 15, 2025	923	923	923	942	916	25,738
July 14, 2025	946	930	930	946	920	19,620
July 11, 2025	934	930	930	965	925	28,732
July 10, 2025	936	944	944	970	929	27,130
July 09, 2025	963	960	960	969	950	24,598
July 08, 2025	937	955	955	964	937	34,027
July 07, 2025	964	947	947	964	939	75,338
July 04, 2025	946	946	946	964	945	8,742
July 03, 2025	964	952	952	964	942	20,986
July 02, 2025	936	945	945	963	936	91,567
July 01, 2025	964	951	951	964	937	45,294
June 30, 2025	960	960	960	964	937.51	20,900
June 27, 2025	948	959	959	959	941.6	10,934
June 26, 2025	960	947	947	960	934	152,104
June 25, 2025	973.11	936	936	973.11	936	41,447
June 24, 2025	978.03	960	960	986	959	65,460
June 23, 2025	980	963	963	980	956.7	16,070
June 20, 2025	987	973	973	987	961	33,445
June 19, 2025	988	971	971	988	961	21,061
June 18, 2025	980	972	972	982	967.64	44,334
June 17, 2025	965	975	975	986	964	33,960
June 16, 2025	988	973	973	988	961	13,906
June 13, 2025	951	972	972	979	951	17,010
June 12, 2025	950	967	967	977	948	57,825
June 11, 2025	970	958	946.47	989	958	55,802
June 10, 2025	994	964	952.4	995	956	31,010
June 09, 2025	995	987	975.12	996	961	24,068
June 06, 2025	993	992	980.06	994	970	27,303
June 05, 2025	995	969	957.34	995	964	30,638
June 04, 2025	962	986	974.13	996	960	59,595
June 03, 2025	995	980	968.21	995	974	84,747
June 02, 2025	976	987	975.12	995	960.25	62,204
May 30, 2025	973	972	960.3	977	959	68,594
May 29, 2025	965	973	961.29	977	946	21,115
May 28, 2025	946	958	946.47	964	919	48,811
May 27, 2025	964	947	935.6	964	927	30,113

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