Young & Co.'s Brewery, PLC (YNGA.L) LSE
780.00
+15(+1.96%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
780.00
+15(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 772 | 780 | 780 | 784 | 760 | 69,855 |
| April 01, 2026 | 760 | 765 | 765 | 776 | 753 | 55,596 |
| March 31, 2026 | 740 | 756 | 756 | 756 | 740 | 34,688 |
| March 30, 2026 | 740 | 741 | 741 | 748 | 736 | 148,965 |
| March 27, 2026 | 742.5 | 740 | 740 | 762 | 731 | 95,105 |
| March 26, 2026 | 734 | 750 | 750 | 752 | 727.61 | 75,089 |
| March 25, 2026 | 723.42 | 721 | 721 | 739 | 700 | 85,811 |
| March 24, 2026 | 739 | 717 | 717 | 739 | 715 | 48,606 |
| March 23, 2026 | 735 | 730 | 730 | 761 | 700 | 85,120 |
| March 20, 2026 | 746 | 735 | 735 | 759 | 730 | 57,159 |
| March 19, 2026 | 763 | 748 | 748 | 765 | 742.79 | 84,442 |
| March 18, 2026 | 777 | 764 | 764 | 790 | 764 | 39,278 |
| March 17, 2026 | 792.06 | 778 | 778 | 806 | 778 | 36,247 |
| March 16, 2026 | 807 | 794 | 794 | 810.5 | 793 | 41,743 |
| March 13, 2026 | 801 | 807 | 807 | 825 | 801 | 72,592 |
| March 12, 2026 | 801 | 816 | 816 | 817 | 800 | 23,821 |
| March 11, 2026 | 808.02 | 814 | 814 | 830 | 804 | 42,059 |
| March 10, 2026 | 801 | 817 | 817 | 834 | 801 | 33,313 |
| March 09, 2026 | 845 | 810 | 810 | 864 | 807 | 65,081 |
| March 06, 2026 | 831 | 838 | 838 | 855 | 831 | 32,573 |
| March 05, 2026 | 864 | 838 | 838 | 864 | 830.84 | 29,477 |
| March 04, 2026 | 820 | 840 | 840 | 863 | 818.61 | 49,967 |
| March 03, 2026 | 862 | 830 | 830 | 862 | 820 | 68,795 |
| March 02, 2026 | 908 | 867 | 867 | 908 | 863.7 | 54,304 |
| February 27, 2026 | 863 | 884 | 884 | 906 | 863 | 35,529 |
| February 26, 2026 | 907 | 879 | 879 | 907 | 879 | 35,870 |
| February 25, 2026 | 875.66 | 905 | 905 | 907 | 869.56 | 29,853 |
| February 24, 2026 | 871.57 | 893 | 893 | 898 | 868.45 | 190,153 |
| February 23, 2026 | 870 | 878 | 878 | 878 | 854.72 | 123,685 |
| February 20, 2026 | 861 | 863 | 0 | 870 | 860 | 39,999 |
| February 19, 2026 | 850 | 859 | 0 | 862 | 841 | 546,913 |
| February 18, 2026 | 863 | 844 | 0 | 863 | 841 | 83,953 |
| February 17, 2026 | 869 | 848 | 0 | 869 | 838 | 276,291 |
| February 16, 2026 | 835 | 848 | 0 | 854 | 835 | 34,593 |
| February 13, 2026 | 832.8 | 845 | 0 | 851 | 832 | 50,312 |
| February 12, 2026 | 854.8 | 842 | 0 | 854.8 | 840 | 96,700 |
| February 11, 2026 | 870 | 845 | 0 | 870 | 830 | 79,148 |
| February 10, 2026 | 840 | 841 | 0 | 849 | 821 | 80,051 |
| February 09, 2026 | 870 | 839 | 0 | 870 | 834.33 | 55,546 |
| February 06, 2026 | 845 | 848 | 0 | 850 | 821 | 325,775 |
| February 05, 2026 | 846.12 | 836 | 0 | 858 | 823 | 44,067 |
| February 04, 2026 | 838 | 839 | 0 | 852 | 836.33 | 36,676 |
| February 03, 2026 | 854 | 840 | 0 | 854 | 837 | 47,275 |
| February 02, 2026 | 870 | 852 | 0 | 870 | 834 | 179,408 |
| January 30, 2026 | 840.88 | 833 | 0 | 856 | 824 | 77,376 |
| January 29, 2026 | 859 | 845 | 0 | 859 | 845 | 107,602 |
| January 28, 2026 | 857 | 848 | 0 | 857 | 840 | 47,515 |
| January 27, 2026 | 841 | 850 | 0 | 866 | 840 | 89,065 |
| January 26, 2026 | 868 | 852 | 0 | 872 | 850.3 | 36,762 |
| January 23, 2026 | 876 | 865 | 0 | 880 | 856 | 71,942 |
| January 22, 2026 | 796 | 872 | 0 | 889 | 750 | 8.19M |
| January 21, 2026 | 829 | 812 | 0 | 829 | 810.3 | 54,228 |
| January 20, 2026 | 830 | 817 | 0 | 830 | 805 | 51,993 |
| January 19, 2026 | 829 | 817 | 0 | 829 | 811 | 50,152 |
| January 16, 2026 | 810 | 828 | 0 | 828 | 807 | 58,855 |
| January 15, 2026 | 821 | 810 | 0 | 821 | 804 | 34,024 |
| January 14, 2026 | 822 | 806 | 0 | 822 | 802 | 49,068 |
| January 13, 2026 | 804.5 | 806 | 0 | 809 | 795.91 | 65,724 |
| January 12, 2026 | 785 | 801 | 0 | 810 | 785 | 55,674 |
| January 09, 2026 | 792 | 790 | 0 | 796 | 776 | 64,682 |