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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	861	863	863	870	860	39,999
February 19, 2026	850	859	859	862	841	546,913
February 18, 2026	863	844	844	863	841	83,953
February 17, 2026	869	848	848	869	838	276,291
February 16, 2026	835	848	848	854	835	34,593
February 13, 2026	832.8	845	845	851	832	45,312
February 12, 2026	854.8	842	842	854.8	840	96,700
February 11, 2026	870	845	845	870	830	79,148
February 10, 2026	840	841	841	849	821	80,051
February 09, 2026	870	839	839	870	834.33	55,546
February 06, 2026	845	848	848	850	821	325,775
February 05, 2026	846.12	836	836	858	823	44,067
February 04, 2026	838	839	839	852	836.33	36,676
February 03, 2026	854	840	840	854	837	47,275
February 02, 2026	870	852	852	870	834	96,402
January 30, 2026	840.88	833	833	856	824	77,376
January 29, 2026	859	845	845	859	845	107,602
January 28, 2026	857	848	848	857	840	47,515
January 27, 2026	841	850	850	866	840	89,065
January 26, 2026	868	852	852	872	850.3	36,762
January 23, 2026	876	865	865	880	856	71,942
January 22, 2026	796	872	872	889	750	8.19M
January 21, 2026	829	812	812	829	810.3	54,228
January 20, 2026	830	817	817	830	805	51,993
January 19, 2026	829	817	817	829	811	50,152
January 16, 2026	810	828	828	828	807	42,855
January 15, 2026	821	810	810	821	804	32,022
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

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