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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	600	576	576	600	574	10,716
August 15, 2025	583.33	584	584	593.8	580	10,155
August 14, 2025	575.9	584	584	598	572	38,327
August 13, 2025	594	586	586	603.6	580	48,135
August 12, 2025	610	588	588	610	588	11,608
August 11, 2025	594	594	594	618	594	10,162
August 08, 2025	596	596	596	618	596	31,111
August 07, 2025	600	596	596	603.6	596	39,459
August 06, 2025	600	604	604	622	596	53,635
August 05, 2025	619.97	604	604	619.97	592	13,953
August 04, 2025	640	626	626	640	618	12,364
August 01, 2025	622.6	622	622	638	620	5,425
July 31, 2025	638	620	620	638	615	6,319
July 30, 2025	624	620	620	629.2	620	25,013
July 29, 2025	625.2	620	620	632.08	620	17,011
July 28, 2025	638	624	624	656.72	622	17,134
July 25, 2025	658.77	636	636	658.77	636	18,601
July 24, 2025	656	656	656	658	652.8	68,906
July 23, 2025	653.76	658	658	660	652	44,584
July 22, 2025	661	652	652	661	652	15,204
July 21, 2025	660.46	658	658	668	651.98	28,448
July 18, 2025	659	650	650	670	650	25,145
July 17, 2025	663	654	654	666	654	34,359
July 16, 2025	657.6	654	654	667.2	650	35,177
July 15, 2025	650	654	654	658	646	14,045
July 14, 2025	652	658	658	659	650	23,092
July 11, 2025	674	654	654	674	648	59,005
July 10, 2025	641.2	662	662	670	640	64,333
July 09, 2025	625.6	642	642	648	622	36,202
July 08, 2025	618.25	630	630	632	606	27,011
July 07, 2025	634	620	620	634	617	22,406
July 04, 2025	616.8	616	616	627.3	616	8,111
July 03, 2025	620	620	620	626	612	20,035
July 02, 2025	618.25	620	620	624	615	11,490
July 01, 2025	632	620	620	634	610	156,567
June 30, 2025	632	614	614	632	614	4,994
June 27, 2025	620.94	618	618	632	616.4	24,971
June 26, 2025	632	610	610	632	610	32,496
June 25, 2025	622.1	616	616	624.8	616	33,167
June 24, 2025	621.6	620	620	628.4	620	12,322
June 23, 2025	621.6	618	618	626	616	35,651
June 20, 2025	603.68	630	630	630	603.68	8,159
June 19, 2025	624	624	624	628	612	48,331
June 18, 2025	622	622	622	628	603.68	42,836
June 17, 2025	606	616	616	619.27	603.68	70,977
June 16, 2025	618.3	622	622	623.2	605	26,784
June 13, 2025	601.26	620	620	622	601.26	28,870
June 12, 2025	632	604	604	632	598	64,417
June 11, 2025	612.2	608	596.47	620	606	33,760
June 10, 2025	625.2	610	598.43	644	600	26,522
June 09, 2025	624	618	606.28	634.24	618	12,463
June 06, 2025	637.7	624	612.17	639.18	624	7,019
June 05, 2025	640	630	618.05	640	630	68,145
June 04, 2025	626	650	650	650	626	42,275
June 03, 2025	638.62	636	636	654	635.14	9,570
June 02, 2025	646	646	646	648	626	6,453
May 30, 2025	650	646	646	650	633.76	4,561
May 29, 2025	632	644	644	644	632	7,717
May 28, 2025	634	646	646	646	630	67,325
May 27, 2025	640	636	636	640	625.12	24,501

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