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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	822	804	804	822	802	37,198
January 13, 2026	804.5	806	806	809	795.91	65,724
January 12, 2026	785	801	801	810	785	55,674
January 09, 2026	791	790	790	796	780.16	60,243
January 08, 2026	778	786	786	792	761	64,291
January 07, 2026	787	769	769	787	747.2	45,540
January 06, 2026	747.87	760	760	780	744	63,868
January 05, 2026	749.67	741	741	751	737.7	50,645
January 02, 2026	745	748	748	748	731	13,752
December 31, 2025	750	740	740	750	732	19,216
December 30, 2025	742.06	749	749	750	739	25,156
December 29, 2025	739.06	746	746	750	730	23,233
December 24, 2025	740.43	740	740	748	738	11,081
December 23, 2025	736	743	743	750	736	41,229
December 22, 2025	749	746	746	751	740.4	48,649
December 19, 2025	750	746	746	750	730	35,168
December 18, 2025	743.06	744	744	746.03	737	51,910
December 17, 2025	716.4	742	742	744	716.4	120,324
December 16, 2025	715.42	714	714	719.54	711.75	38,804
December 15, 2025	716.6	722	722	724.09	710	47,161
December 12, 2025	723	721	721	726	705	47,553
December 11, 2025	735	720	720	749	718.94	25,541
December 10, 2025	723	719	719	733	715	40,156
December 09, 2025	746.61	725	725	747.08	724.21	35,861
December 08, 2025	736.65	737	737	741.64	736	29,198
December 05, 2025	746.88	738	738	749	735.48	17,358
December 04, 2025	738.48	740	740	749	734.59	133,810
December 03, 2025	733	741	741	744	733	43,046
December 02, 2025	745	739	739	747	732	38,942
December 01, 2025	759	740	740	759	735.5	49,053
November 28, 2025	737	747	747	752	735.74	91,543
November 27, 2025	759	740	740	759	737	96,303
November 26, 2025	746.84	745	745	751	731	68,616
November 25, 2025	764	748	748	764	732	45,798
November 24, 2025	767	747	747	767	742	68,982
November 21, 2025	750	754	754	754	744	66,137
November 20, 2025	763.58	754	754	763.58	744.14	60,932
November 19, 2025	754	758	745.78	773	754	65,370
November 18, 2025	789	762	749.72	793	762	72,452
November 17, 2025	774	776	763.49	778	762	91,743
November 14, 2025	768	763	763	785	758.6	59,857
November 13, 2025	788	770	770	793	769	77,947
November 12, 2025	777	786	786	789	754	56,596
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

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