Young & Co.'s Brewery, P.L.C. (AIM:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 770.00
+6.00 (0.79%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:YNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 787.00 | 799.00 | 760.00 | 770.00 | 770.00 | 0.79% | 41,919 |
| Oct 30, 2025 | 768.00 | 772.00 | 760.00 | 764.00 | 764.00 | -0.78% | 48,870 |
| Oct 29, 2025 | 799.00 | 799.00 | 763.00 | 770.00 | 770.00 | -1.03% | 18,997 |
| Oct 28, 2025 | 766.09 | 799.00 | 766.00 | 778.00 | 778.00 | 0.52% | 36,578 |
| Oct 27, 2025 | 760.00 | 800.00 | 760.00 | 774.00 | 774.00 | -0.64% | 25,685 |
| Oct 24, 2025 | 770.00 | 800.00 | 770.00 | 779.00 | 779.00 | -1.14% | 85,842 |
| Oct 23, 2025 | 771.00 | 793.00 | 771.00 | 788.00 | 788.00 | 0.64% | 47,144 |
| Oct 22, 2025 | 762.27 | 790.00 | 758.00 | 783.00 | 783.00 | 2.89% | 102,721 |
| Oct 21, 2025 | 762.21 | 777.00 | 756.00 | 761.00 | 761.00 | 0.66% | 38,177 |
| Oct 20, 2025 | 789.00 | 789.00 | 753.00 | 756.00 | 756.00 | -1.43% | 45,762 |
| Oct 17, 2025 | 774.00 | 789.00 | 753.00 | 767.00 | 767.00 | 0.79% | 53,179 |
| Oct 16, 2025 | 767.00 | 780.00 | 755.00 | 761.00 | 761.00 | -0.78% | 31,625 |
| Oct 15, 2025 | 772.00 | 780.00 | 761.00 | 767.00 | 767.00 | -0.78% | 30,294 |
| Oct 14, 2025 | 796.00 | 796.00 | 769.46 | 773.00 | 773.00 | -0.39% | 23,541 |
| Oct 13, 2025 | 790.00 | 790.00 | 763.03 | 776.00 | 776.00 | 1.31% | 66,351 |
| Oct 10, 2025 | 784.00 | 793.00 | 761.00 | 766.00 | 766.00 | -3.04% | 66,003 |
| Oct 9, 2025 | 788.00 | 800.00 | 784.00 | 790.00 | 790.00 | 0.13% | 55,944 |
| Oct 8, 2025 | 789.20 | 800.00 | 784.00 | 789.00 | 789.00 | 0.25% | 32,250 |
| Oct 7, 2025 | 794.78 | 825.00 | 786.00 | 787.00 | 787.00 | -1.01% | 27,214 |
| Oct 6, 2025 | 815.00 | 815.00 | 786.00 | 795.00 | 795.00 | -0.50% | 46,755 |
| Oct 3, 2025 | 793.00 | 829.00 | 790.00 | 799.00 | 799.00 | 0.13% | 35,116 |
| Oct 2, 2025 | 834.00 | 834.00 | 795.00 | 798.00 | 798.00 | -0.25% | 28,702 |
| Oct 1, 2025 | 805.00 | 812.00 | 795.00 | 800.00 | 800.00 | - | 57,891 |
| Sep 30, 2025 | 801.00 | 812.40 | 800.00 | 800.00 | 800.00 | -0.37% | 32,345 |
| Sep 29, 2025 | 839.00 | 839.00 | 801.40 | 803.00 | 803.00 | 0.25% | 17,805 |
| Sep 26, 2025 | 814.50 | 837.00 | 801.00 | 801.00 | 801.00 | -1.72% | 129,645 |
| Sep 25, 2025 | 805.40 | 840.00 | 805.40 | 815.00 | 815.00 | 0.25% | 44,723 |
| Sep 24, 2025 | 827.00 | 827.00 | 807.38 | 813.00 | 813.00 | -0.85% | 35,825 |
| Sep 23, 2025 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | -1.80% | 37,860 |
| Sep 22, 2025 | 828.00 | 840.00 | 826.70 | 835.00 | 835.00 | 0.97% | 13,599 |
| Sep 19, 2025 | 827.52 | 832.00 | 811.00 | 827.00 | 827.00 | -0.24% | 34,157 |
| Sep 18, 2025 | 829.68 | 829.68 | 820.00 | 829.00 | 829.00 | 0.24% | 31,945 |
| Sep 17, 2025 | 820.04 | 838.00 | 805.00 | 827.00 | 827.00 | 4.82% | 201,539 |
| Sep 16, 2025 | 836.00 | 836.00 | 785.00 | 789.00 | 789.00 | -2.11% | 23,848 |
| Sep 15, 2025 | 834.00 | 836.00 | 801.00 | 806.00 | 806.00 | -1.47% | 26,752 |
| Sep 12, 2025 | 835.00 | 835.00 | 807.00 | 818.00 | 818.00 | 0.37% | 85,141 |
| Sep 11, 2025 | 808.00 | 835.00 | 801.45 | 815.00 | 815.00 | 1.37% | 34,693 |
| Sep 10, 2025 | 805.00 | 844.00 | 798.00 | 804.00 | 804.00 | -0.74% | 63,768 |
| Sep 9, 2025 | 816.50 | 825.00 | 808.00 | 810.00 | 810.00 | -0.49% | 22,255 |
| Sep 8, 2025 | 830.00 | 859.00 | 814.00 | 814.00 | 814.00 | -1.33% | 32,794 |
| Sep 5, 2025 | 831.00 | 842.00 | 825.00 | 825.00 | 825.00 | -0.96% | 26,793 |
| Sep 4, 2025 | 864.00 | 864.00 | 833.00 | 833.00 | 833.00 | -0.83% | 15,388 |
| Sep 3, 2025 | 845.00 | 845.00 | 836.00 | 840.00 | 840.00 | -0.47% | 39,329 |
| Sep 2, 2025 | 836.83 | 863.00 | 833.84 | 844.00 | 844.00 | - | 65,302 |
| Sep 1, 2025 | 864.00 | 864.00 | 828.00 | 844.00 | 844.00 | 1.08% | 34,019 |
| Aug 29, 2025 | 865.00 | 865.00 | 825.00 | 835.00 | 835.00 | -0.12% | 34,912 |
| Aug 28, 2025 | 841.00 | 865.00 | 826.00 | 836.00 | 836.00 | -1.30% | 22,077 |
| Aug 27, 2025 | 841.00 | 847.92 | 835.00 | 847.00 | 847.00 | -0.35% | 39,870 |
| Aug 26, 2025 | 830.00 | 870.00 | 825.00 | 850.00 | 850.00 | -0.23% | 46,690 |
| Aug 22, 2025 | 865.00 | 865.00 | 835.00 | 852.00 | 852.00 | 0.95% | 30,992 |