Young & Co.'s Brewery, P.L.C. Class A YNGA
LSE · United Kingdom · Distribution Services
GBp 951.00+28.00 (+3.03%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 951.00 | +3.03% | GBp 921.00 | GBp 951.00 | GBp 913.00 | 122.26K |
| 2026-09-30 | GBp 923.00 | +8.33% | GBp 880.00 | GBp 930.00 | GBp 876.00 | 204.59K |
| 2026-09-29 | GBp 852.00 | +0.95% | GBp 825.00 | GBp 854.00 | GBp 825.00 | 26.06K |
| 2026-09-28 | GBp 844.00 | +1.20% | GBp 846.00 | GBp 852.00 | GBp 835.00 | 52.52K |
| 2026-09-25 | GBp 834.00 | +0.24% | GBp 836.00 | GBp 845.00 | GBp 830.00 | 73.99K |
| 2026-09-24 | GBp 832.00 | +0.12% | GBp 830.00 | GBp 836.00 | GBp 826.00 | 66.89K |
| 2026-09-23 | GBp 831.00 | -0.48% | GBp 831.00 | GBp 845.00 | GBp 816.00 | 45.64K |
| 2026-09-22 | GBp 835.00 | +0.72% | GBp 833.00 | GBp 843.00 | GBp 826.00 | 62.44K |
| 2026-09-21 | GBp 829.00 | +0.48% | GBp 828.00 | GBp 840.00 | GBp 815.00 | 88.80K |
| 2026-09-18 | GBp 825.00 | -2.25% | GBp 846.00 | GBp 852.00 | GBp 818.00 | 106.09K |
| 2026-09-17 | GBp 844.00 | +1.93% | GBp 834.00 | GBp 853.00 | GBp 829.14 | 60.74K |
| 2026-09-16 | GBp 828.00 | +1.72% | GBp 816.00 | GBp 835.00 | GBp 811.00 | 98.01K |
| 2026-09-15 | GBp 814.00 | -1.81% | GBp 820.00 | GBp 843.00 | GBp 807.00 | 158.43K |
| 2026-09-14 | GBp 829.00 | -0.36% | GBp 830.00 | GBp 844.00 | GBp 817.00 | 90.40K |
| 2026-09-11 | GBp 832.00 | +1.71% | GBp 819.00 | GBp 844.00 | GBp 810.81 | 37.37K |
| 2026-09-10 | GBp 818.00 | +1.24% | GBp 819.00 | GBp 820.00 | GBp 807.86 | 45.67K |
| 2026-09-09 | GBp 808.00 | -0.25% | GBp 814.00 | GBp 818.00 | GBp 802.00 | 98.63K |
| 2026-09-08 | GBp 810.00 | -1.70% | GBp 838.00 | GBp 838.00 | GBp 806.00 | 57.58K |
| 2026-09-07 | GBp 824.00 | -2.14% | GBp 839.00 | GBp 863.00 | GBp 824.00 | 32.66K |
| 2026-09-04 | GBp 842.00 | -2.09% | GBp 855.00 | GBp 865.00 | GBp 836.00 | 46.78K |
| 2026-09-03 | GBp 860.00 | +0.70% | GBp 862.00 | GBp 865.00 | GBp 847.00 | 53.89K |
| 2026-09-02 | GBp 854.00 | 0.00% | GBp 852.00 | GBp 879.00 | GBp 849.78 | 39.67K |
| 2026-09-01 | GBp 854.00 | -2.95% | GBp 880.00 | GBp 887.00 | GBp 851.00 | 45.22K |
| 2026-08-28 | GBp 880.00 | +1.38% | GBp 850.00 | GBp 880.00 | GBp 850.00 | 266.02K |
| 2026-08-27 | GBp 868.00 | -0.23% | GBp 865.00 | GBp 879.00 | GBp 850.00 | 77.08K |
| 2026-08-26 | GBp 870.00 | -0.46% | GBp 868.00 | GBp 879.00 | GBp 854.00 | 52.49K |
| 2026-08-25 | GBp 874.00 | +1.39% | GBp 856.00 | GBp 878.00 | GBp 853.27 | 134.65K |
| 2026-08-24 | GBp 862.00 | 0.00% | GBp 850.00 | GBp 869.00 | GBp 850.00 | 101.63K |
| 2026-08-21 | GBp 862.00 | -0.46% | GBp 851.00 | GBp 877.00 | GBp 851.00 | 82.94K |
| 2026-08-20 | GBp 866.00 | -0.92% | GBp 865.00 | GBp 880.00 | GBp 852.00 | 87.36K |
| 2026-08-19 | GBp 874.00 | +0.23% | GBp 862.00 | GBp 887.00 | GBp 858.00 | 31.55K |
| 2026-08-18 | GBp 872.00 | -1.25% | GBp 874.00 | GBp 897.00 | GBp 865.00 | 26.66K |
| 2026-08-17 | GBp 883.00 | -0.79% | GBp 906.00 | GBp 910.00 | GBp 851.00 | 40.60K |
| 2026-08-14 | GBp 890.00 | -1.00% | GBp 909.00 | GBp 910.00 | GBp 886.00 | 25.76K |
| 2026-08-13 | GBp 899.00 | -0.22% | GBp 902.00 | GBp 916.00 | GBp 889.00 | 34.14K |
| 2026-08-12 | GBp 901.00 | +0.33% | GBp 909.00 | GBp 909.00 | GBp 888.00 | 39.37K |
| 2026-08-11 | GBp 898.00 | -0.44% | GBp 902.00 | GBp 921.00 | GBp 883.73 | 37.74K |
| 2026-08-10 | GBp 902.00 | -1.31% | GBp 925.00 | GBp 925.00 | GBp 890.00 | 85.90K |
| 2026-08-07 | GBp 914.00 | -0.11% | GBp 906.00 | GBp 933.00 | GBp 896.00 | 27.30K |
| 2026-08-06 | GBp 915.00 | -1.29% | GBp 918.00 | GBp 934.00 | GBp 906.00 | 23.16K |
| 2026-08-05 | GBp 927.00 | +1.42% | GBp 917.00 | GBp 935.00 | GBp 916.70 | 35.41K |
| 2026-08-04 | GBp 914.00 | -0.65% | GBp 924.00 | GBp 929.00 | GBp 901.00 | 24.86K |
| 2026-08-03 | GBp 920.00 | +0.66% | GBp 895.00 | GBp 930.00 | GBp 895.00 | 45.18K |
| 2026-07-31 | GBp 914.00 | -0.11% | GBp 940.00 | GBp 940.00 | GBp 905.00 | 39.18K |
| 2026-07-30 | GBp 915.00 | -1.40% | GBp 929.00 | GBp 940.00 | GBp 907.00 | 82.01K |
| 2026-07-29 | GBp 928.00 | +0.54% | GBp 927.00 | GBp 934.00 | GBp 914.25 | 33.09K |
| 2026-07-28 | GBp 923.00 | +1.54% | GBp 928.00 | GBp 930.00 | GBp 902.49 | 60.09K |
| 2026-07-27 | GBp 909.00 | +0.22% | GBp 882.00 | GBp 930.00 | GBp 882.00 | 31.85K |
| 2026-07-24 | GBp 907.00 | +2.02% | GBp 909.00 | GBp 910.00 | GBp 886.00 | 14.69K |
| 2026-07-23 | GBp 889.00 | -4.00% | GBp 917.00 | GBp 940.00 | GBp 882.00 | 91.29K |
| 2026-07-22 | GBp 926.00 | -0.64% | GBp 924.00 | GBp 941.00 | GBp 918.00 | 23.01K |
| 2026-07-21 | GBp 932.00 | 0.00% | GBp 939.00 | GBp 942.00 | GBp 923.00 | 31.61K |
| 2026-07-20 | GBp 932.00 | -0.85% | GBp 926.00 | GBp 940.00 | GBp 915.00 | 102.47K |
| 2026-07-17 | GBp 940.00 | +0.97% | GBp 913.00 | GBp 940.00 | GBp 913.00 | 53.53K |
| 2026-07-16 | GBp 931.00 | +1.97% | GBp 875.00 | GBp 936.00 | GBp 875.00 | 94.94K |
| 2026-07-15 | GBp 913.00 | +2.01% | GBp 894.00 | GBp 916.00 | GBp 879.00 | 60.43K |
| 2026-07-14 | GBp 895.00 | +0.11% | GBp 887.00 | GBp 903.00 | GBp 883.00 | 31.01K |
| 2026-07-13 | GBp 894.00 | +2.29% | GBp 900.00 | GBp 900.00 | GBp 870.00 | 55.19K |
| 2026-07-10 | GBp 874.00 | -0.11% | GBp 879.00 | GBp 886.64 | GBp 861.00 | 43.60K |
| 2026-07-09 | GBp 875.00 | +0.57% | GBp 870.00 | GBp 883.00 | GBp 859.00 | 40.19K |
| 2026-07-08 | GBp 870.00 | -0.80% | GBp 886.00 | GBp 891.00 | GBp 861.00 | 66.07K |
| 2026-07-07 | GBp 877.00 | +3.18% | GBp 880.00 | GBp 896.00 | GBp 862.00 | 84.98K |
| 2026-07-06 | GBp 850.00 | -1.62% | GBp 852.00 | GBp 889.00 | GBp 850.00 | 54.16K |
| 2026-07-03 | GBp 864.00 | +0.35% | GBp 866.00 | GBp 879.00 | GBp 849.00 | 37.19K |
| 2026-07-02 | GBp 861.00 | +1.29% | GBp 851.00 | GBp 870.00 | GBp 843.00 | 106.17K |
| 2026-07-01 | GBp 850.00 | +1.07% | GBp 843.00 | GBp 858.00 | GBp 825.00 | 101.69K |
| 2026-06-30 | GBp 841.00 | +1.57% | GBp 838.00 | GBp 844.00 | GBp 813.00 | 62.39K |
| 2026-06-29 | GBp 828.00 | -2.59% | GBp 851.00 | GBp 856.00 | GBp 821.00 | 39.08K |
| 2026-06-26 | GBp 850.00 | +1.19% | GBp 840.00 | GBp 857.00 | GBp 829.00 | 67.56K |
| 2026-06-25 | GBp 840.00 | -1.06% | GBp 857.00 | GBp 857.00 | GBp 829.00 | 63.75K |
| 2026-06-24 | GBp 849.00 | +0.71% | GBp 849.00 | GBp 850.00 | GBp 825.27 | 54.41K |
| 2026-06-23 | GBp 843.00 | +1.44% | GBp 832.00 | GBp 850.00 | GBp 821.00 | 74.34K |
| 2026-06-22 | GBp 831.00 | -0.95% | GBp 833.00 | GBp 854.00 | GBp 825.00 | 53.43K |
| 2026-06-19 | GBp 839.00 | -1.29% | GBp 855.00 | GBp 857.00 | GBp 829.00 | 913.15K |
| 2026-06-18 | GBp 850.00 | +0.95% | GBp 829.00 | GBp 850.00 | GBp 829.00 | 178.02K |
| 2026-06-17 | GBp 842.00 | +0.24% | GBp 843.00 | GBp 853.00 | GBp 826.00 | 37.58K |
| 2026-06-16 | GBp 840.00 | -3.11% | GBp 870.00 | GBp 870.00 | GBp 828.00 | 82.04K |
| 2026-06-15 | GBp 867.00 | +2.97% | GBp 865.00 | GBp 876.04 | GBp 852.00 | 90.02K |
| 2026-06-12 | GBp 842.00 | +3.95% | GBp 828.00 | GBp 863.00 | GBp 802.00 | 76.93K |
| 2026-06-11 | GBp 810.00 | 0.00% | GBp 808.00 | GBp 821.00 | GBp 800.00 | 103.49K |
| 2026-06-10 | GBp 810.00 | +1.38% | GBp 810.00 | GBp 820.00 | GBp 775.14 | 315.97K |
| 2026-06-09 | GBp 799.00 | +3.77% | GBp 770.00 | GBp 814.00 | GBp 750.00 | 122.06K |
| 2026-06-08 | GBp 770.00 | +1.85% | GBp 754.00 | GBp 770.00 | GBp 739.00 | 156.17K |
| 2026-06-05 | GBp 756.00 | +0.40% | GBp 770.00 | GBp 776.00 | GBp 743.00 | 67.91K |
| 2026-06-04 | GBp 753.00 | -0.26% | GBp 748.00 | GBp 771.00 | GBp 740.00 | 97.00K |
| 2026-06-03 | GBp 755.00 | -1.44% | GBp 790.00 | GBp 790.00 | GBp 750.00 | 49.51K |
| 2026-06-02 | GBp 766.00 | -0.52% | GBp 790.00 | GBp 790.00 | GBp 765.00 | 52.75K |
| 2026-06-01 | GBp 770.00 | -3.14% | GBp 805.00 | GBp 805.00 | GBp 770.00 | 65.09K |
| 2026-05-29 | GBp 795.00 | +0.63% | GBp 796.00 | GBp 805.00 | GBp 787.00 | 100.45K |
| 2026-05-28 | GBp 790.00 | -0.13% | GBp 787.00 | GBp 796.00 | GBp 778.00 | 77.70K |