Young & Co.'s Brewery, P.L.C. (AIM:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 738.00
-2.00 (-0.27%)
At close: Dec 5, 2025
AIM:YNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 746.88 | 749.00 | 736.00 | 748.00 | - | 1.08% | 1,312 |
| Dec 4, 2025 | 740.00 | 749.00 | 733.00 | 740.00 | 740.00 | -0.13% | 133,811 |
| Dec 3, 2025 | 742.00 | 744.00 | 733.00 | 741.00 | 741.00 | 0.27% | 43,047 |
| Dec 2, 2025 | 745.00 | 747.00 | 730.00 | 739.00 | 739.00 | -0.14% | 38,942 |
| Dec 1, 2025 | 740.00 | 759.00 | 735.50 | 740.00 | 740.00 | -0.94% | 49,054 |
| Nov 28, 2025 | 737.00 | 759.00 | 735.74 | 747.00 | 747.00 | 0.95% | 91,544 |
| Nov 27, 2025 | 742.00 | 759.00 | 737.00 | 740.00 | 740.00 | -0.67% | 96,303 |
| Nov 26, 2025 | 747.00 | 751.00 | 731.00 | 745.00 | 745.00 | -0.40% | 68,616 |
| Nov 25, 2025 | 740.00 | 764.00 | 732.00 | 748.00 | 748.00 | 0.13% | 42,041 |
| Nov 24, 2025 | 747.00 | 767.00 | 741.00 | 747.00 | 747.00 | -0.93% | 78,626 |
| Nov 21, 2025 | 750.00 | 754.00 | 744.00 | 754.00 | 754.00 | - | 66,137 |
| Nov 20, 2025 | 749.00 | 763.58 | 744.15 | 754.00 | 754.00 | -0.53% | 60,932 |
| Nov 19, 2025 | 763.00 | 773.00 | 754.00 | 758.00 | 745.78 | -0.52% | 65,370 |
| Nov 18, 2025 | 767.00 | 793.00 | 762.00 | 762.00 | 749.72 | -1.80% | 72,453 |
| Nov 17, 2025 | 778.00 | 778.00 | 762.00 | 776.00 | 763.49 | 1.70% | 91,743 |
| Nov 14, 2025 | 768.00 | 785.00 | 758.60 | 763.00 | 750.70 | -0.91% | 79,859 |
| Nov 13, 2025 | 788.00 | 793.00 | 769.00 | 770.00 | 757.59 | -2.04% | 77,947 |
| Nov 12, 2025 | 777.00 | 789.00 | 754.00 | 786.00 | 773.33 | 1.55% | 56,596 |
| Nov 11, 2025 | 770.00 | 792.00 | 765.00 | 774.00 | 761.52 | 0.91% | 76,511 |
| Nov 10, 2025 | 761.00 | 774.00 | 755.00 | 767.00 | 754.63 | 0.79% | 30,337 |
| Nov 7, 2025 | 769.00 | 776.20 | 760.00 | 761.00 | 748.73 | -0.39% | 28,583 |
| Nov 6, 2025 | 770.00 | 779.00 | 764.00 | 764.00 | 751.68 | -1.67% | 40,519 |
| Nov 5, 2025 | 760.00 | 777.00 | 760.00 | 777.00 | 764.47 | 0.78% | 31,113 |
| Nov 4, 2025 | 780.00 | 780.00 | 767.00 | 771.00 | 758.57 | -0.90% | 17,997 |
| Nov 3, 2025 | 760.00 | 800.00 | 760.00 | 778.00 | 765.46 | 1.04% | 34,836 |
| Oct 31, 2025 | 787.00 | 799.00 | 760.00 | 770.00 | 757.59 | 0.79% | 41,919 |
| Oct 30, 2025 | 768.00 | 772.00 | 760.00 | 764.00 | 751.68 | -0.78% | 48,871 |
| Oct 29, 2025 | 763.00 | 799.00 | 763.00 | 770.00 | 757.59 | -1.03% | 18,997 |
| Oct 28, 2025 | 766.00 | 799.00 | 766.00 | 778.00 | 765.46 | 0.52% | 36,578 |
| Oct 27, 2025 | 760.00 | 800.00 | 760.00 | 774.00 | 761.52 | -0.64% | 25,685 |
| Oct 24, 2025 | 770.00 | 800.00 | 770.00 | 779.00 | 766.44 | -1.14% | 85,842 |
| Oct 23, 2025 | 771.00 | 793.00 | 771.00 | 788.00 | 775.30 | 0.64% | 47,144 |
| Oct 22, 2025 | 761.00 | 790.00 | 758.00 | 783.00 | 770.38 | 2.89% | 102,722 |
| Oct 21, 2025 | 760.00 | 777.00 | 756.00 | 761.00 | 748.73 | 0.66% | 38,177 |
| Oct 20, 2025 | 768.00 | 789.00 | 753.00 | 756.00 | 743.81 | -1.43% | 45,762 |
| Oct 17, 2025 | 771.00 | 789.00 | 753.00 | 767.00 | 754.63 | 0.79% | 53,179 |
| Oct 16, 2025 | 760.00 | 780.00 | 755.00 | 761.00 | 748.73 | -0.78% | 31,625 |
| Oct 15, 2025 | 780.00 | 780.00 | 761.00 | 767.00 | 754.63 | -0.78% | 30,294 |
| Oct 14, 2025 | 775.00 | 796.00 | 769.46 | 773.00 | 760.54 | -0.39% | 23,541 |
| Oct 13, 2025 | 790.00 | 790.00 | 760.00 | 776.00 | 763.49 | 1.31% | 66,351 |
| Oct 10, 2025 | 787.00 | 793.00 | 761.00 | 766.00 | 753.65 | -3.04% | 66,003 |
| Oct 9, 2025 | 788.00 | 820.00 | 784.00 | 790.00 | 777.26 | 0.13% | 55,945 |
| Oct 8, 2025 | 800.00 | 800.00 | 784.00 | 789.00 | 776.28 | 0.25% | 32,250 |
| Oct 7, 2025 | 800.00 | 825.00 | 786.00 | 787.00 | 774.31 | -1.01% | 27,215 |
| Oct 6, 2025 | 800.00 | 815.00 | 786.00 | 795.00 | 782.18 | -0.50% | 46,756 |
| Oct 3, 2025 | 796.00 | 829.00 | 790.00 | 799.00 | 786.12 | 0.13% | 35,117 |
| Oct 2, 2025 | 805.00 | 834.00 | 795.00 | 798.00 | 785.14 | -0.25% | 28,702 |
| Oct 1, 2025 | 800.00 | 812.00 | 795.00 | 800.00 | 787.10 | - | 57,891 |
| Sep 30, 2025 | 801.00 | 812.40 | 800.00 | 800.00 | 787.10 | -0.37% | 32,345 |
| Sep 29, 2025 | 810.00 | 839.00 | 801.40 | 803.00 | 790.05 | 0.25% | 17,805 |