Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 574.00
+1.00 (0.17%)
Sep 9, 2025, 2:23 PM GMT+1
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 584.00 | 584.00 | 576.00 | 576.00 | 576.00 | 0.35% | 12,966 |
| Sep 8, 2025 | 590.00 | 590.00 | 574.00 | 574.00 | 574.00 | -0.69% | 1,672 |
| Sep 5, 2025 | 584.00 | 586.30 | 574.70 | 578.00 | 578.00 | -1.37% | 20,043 |
| Sep 4, 2025 | 576.40 | 588.00 | 574.72 | 586.00 | 586.00 | 1.03% | 14,960 |
| Sep 3, 2025 | 588.00 | 590.00 | 573.00 | 580.00 | 580.00 | - | 18,699 |
| Sep 2, 2025 | 578.42 | 590.48 | 570.00 | 580.00 | 580.00 | - | 21,429 |
| Sep 1, 2025 | 593.00 | 598.00 | 572.00 | 580.00 | 580.00 | -1.36% | 40,552 |
| Aug 29, 2025 | 600.00 | 600.00 | 580.00 | 588.00 | 588.00 | 0.68% | 21,008 |
| Aug 28, 2025 | 596.00 | 596.00 | 578.00 | 584.00 | 584.00 | -1.68% | 3,740 |
| Aug 27, 2025 | 574.00 | 594.70 | 574.00 | 594.00 | 594.00 | 0.34% | 6,237 |
| Aug 26, 2025 | 582.84 | 598.00 | 580.00 | 592.00 | 592.00 | -0.34% | 5,855 |
| Aug 22, 2025 | 581.00 | 600.00 | 578.00 | 594.00 | 594.00 | 1.37% | 22,011 |
| Aug 21, 2025 | 578.50 | 586.40 | 578.00 | 586.00 | 586.00 | 0.69% | 23,878 |
| Aug 20, 2025 | 589.56 | 598.00 | 578.00 | 582.00 | 582.00 | -2.68% | 19,045 |
| Aug 19, 2025 | 598.24 | 598.24 | 574.00 | 598.00 | 598.00 | 3.82% | 22,561 |
| Aug 18, 2025 | 600.00 | 600.00 | 574.00 | 576.00 | 576.00 | -1.37% | 10,716 |
| Aug 15, 2025 | 583.33 | 593.80 | 580.00 | 584.00 | 584.00 | - | 10,155 |
| Aug 14, 2025 | 575.90 | 598.00 | 572.00 | 584.00 | 584.00 | -0.34% | 38,327 |
| Aug 13, 2025 | 594.00 | 603.60 | 580.00 | 586.00 | 586.00 | -0.34% | 48,135 |
| Aug 12, 2025 | 610.00 | 610.00 | 588.00 | 588.00 | 588.00 | -1.01% | 11,608 |
| Aug 11, 2025 | 594.00 | 618.00 | 594.00 | 594.00 | 594.00 | -0.34% | 10,162 |
| Aug 8, 2025 | 596.00 | 618.00 | 596.00 | 596.00 | 596.00 | - | 31,111 |
| Aug 7, 2025 | 600.00 | 603.60 | 596.00 | 596.00 | 596.00 | -1.32% | 39,459 |
| Aug 6, 2025 | 600.00 | 622.00 | 596.00 | 604.00 | 604.00 | - | 53,635 |
| Aug 5, 2025 | 619.97 | 619.97 | 592.00 | 604.00 | 604.00 | -3.51% | 13,953 |
| Aug 4, 2025 | 640.00 | 640.00 | 618.00 | 626.00 | 626.00 | 0.64% | 12,364 |
| Aug 1, 2025 | 622.60 | 638.00 | 620.00 | 622.00 | 622.00 | 0.32% | 5,425 |
| Jul 31, 2025 | 638.00 | 638.00 | 615.00 | 620.00 | 620.00 | - | 12,304 |
| Jul 30, 2025 | 624.00 | 629.20 | 620.00 | 620.00 | 620.00 | - | 25,013 |
| Jul 29, 2025 | 625.20 | 632.08 | 620.00 | 620.00 | 620.00 | -0.64% | 17,011 |
| Jul 28, 2025 | 638.00 | 656.72 | 622.00 | 624.00 | 624.00 | -1.89% | 17,134 |
| Jul 25, 2025 | 658.77 | 658.77 | 636.00 | 636.00 | 636.00 | -3.05% | 18,601 |
| Jul 24, 2025 | 656.00 | 658.00 | 652.80 | 656.00 | 656.00 | -0.30% | 68,906 |
| Jul 23, 2025 | 653.76 | 660.00 | 652.00 | 658.00 | 658.00 | 0.92% | 44,584 |
| Jul 22, 2025 | 661.00 | 661.00 | 652.00 | 652.00 | 652.00 | -0.91% | 15,204 |
| Jul 21, 2025 | 660.46 | 668.00 | 651.98 | 658.00 | 658.00 | 1.23% | 28,448 |
| Jul 18, 2025 | 659.00 | 670.00 | 650.00 | 650.00 | 650.00 | -0.61% | 35,145 |
| Jul 17, 2025 | 663.00 | 666.00 | 654.00 | 654.00 | 654.00 | - | 34,359 |
| Jul 16, 2025 | 657.60 | 667.20 | 650.00 | 654.00 | 654.00 | - | 35,177 |
| Jul 15, 2025 | 650.00 | 658.00 | 646.00 | 654.00 | 654.00 | -0.61% | 14,045 |
| Jul 14, 2025 | 652.00 | 659.00 | 650.00 | 658.00 | 658.00 | 0.61% | 23,092 |
| Jul 11, 2025 | 674.00 | 674.00 | 648.00 | 654.00 | 654.00 | -1.21% | 59,005 |
| Jul 10, 2025 | 641.20 | 670.00 | 640.00 | 662.00 | 662.00 | 3.12% | 64,333 |
| Jul 9, 2025 | 625.60 | 648.00 | 622.00 | 642.00 | 642.00 | 1.26% | 36,202 |
| Jul 8, 2025 | 618.25 | 634.00 | 606.00 | 634.00 | 634.00 | 2.26% | 28,227 |
| Jul 7, 2025 | 634.00 | 634.00 | 617.00 | 620.00 | 620.00 | 0.65% | 22,406 |
| Jul 4, 2025 | 616.80 | 627.30 | 616.00 | 616.00 | 616.00 | -0.65% | 8,111 |
| Jul 3, 2025 | 620.00 | 626.00 | 612.00 | 620.00 | 620.00 | - | 20,035 |
| Jul 2, 2025 | 618.25 | 624.00 | 615.00 | 620.00 | 620.00 | - | 11,490 |
| Jul 1, 2025 | 632.00 | 634.00 | 610.00 | 620.00 | 620.00 | 0.98% | 156,567 |