Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 606.00
+18.00 (3.06%)
Feb 13, 2026, 4:35 PM GMT
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 588.00 | 606.00 | 588.00 | 606.00 | 606.00 | 3.06% | 694,454 |
| Feb 12, 2026 | 588.00 | 600.00 | 587.32 | 588.00 | 588.00 | -1.01% | 100,165 |
| Feb 11, 2026 | 594.00 | 608.00 | 580.20 | 594.00 | 594.00 | - | 29,890 |
| Feb 10, 2026 | 595.00 | 604.00 | 594.00 | 594.00 | 594.00 | - | 39,661 |
| Feb 9, 2026 | 596.00 | 598.00 | 587.64 | 594.00 | 594.00 | 1.02% | 77,816 |
| Feb 6, 2026 | 588.00 | 594.00 | 585.08 | 588.00 | 588.00 | 1.38% | 52,723 |
| Feb 5, 2026 | 588.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.68% | 14,494 |
| Feb 4, 2026 | 588.00 | 592.00 | 584.00 | 584.00 | 584.00 | -1.02% | 20,441 |
| Feb 3, 2026 | 596.00 | 598.60 | 590.00 | 590.00 | 590.00 | - | 87,062 |
| Feb 2, 2026 | 591.10 | 598.00 | 590.00 | 590.00 | 590.00 | -0.67% | 81,289 |
| Jan 30, 2026 | 586.00 | 612.79 | 586.00 | 594.00 | 594.00 | -0.34% | 57,645 |
| Jan 29, 2026 | 600.00 | 612.96 | 595.00 | 596.00 | 596.00 | -1.00% | 44,582 |
| Jan 28, 2026 | 592.00 | 620.00 | 592.00 | 602.00 | 602.00 | 0.33% | 53,683 |
| Jan 27, 2026 | 596.00 | 604.00 | 592.00 | 600.00 | 600.00 | 0.33% | 79,675 |
| Jan 26, 2026 | 598.00 | 602.00 | 587.75 | 598.00 | 598.00 | 1.36% | 38,905 |
| Jan 23, 2026 | 592.00 | 602.00 | 584.00 | 590.00 | 590.00 | -1.67% | 165,313 |
| Jan 22, 2026 | 600.00 | 600.36 | 580.00 | 600.00 | 600.00 | 1.01% | 263,370 |
| Jan 21, 2026 | 606.00 | 608.00 | 594.00 | 594.00 | 594.00 | -2.62% | 33,426 |
| Jan 20, 2026 | 610.00 | 610.00 | 592.40 | 610.00 | 610.00 | 0.99% | 28,425 |
| Jan 19, 2026 | 604.00 | 613.36 | 604.00 | 604.00 | 604.00 | - | 7,857 |
| Jan 16, 2026 | 618.00 | 618.00 | 604.00 | 604.00 | 604.00 | 0.33% | 47,556 |
| Jan 15, 2026 | 602.00 | 612.80 | 593.60 | 602.00 | 602.00 | -0.99% | 33,258 |
| Jan 14, 2026 | 584.00 | 608.00 | 584.00 | 608.00 | 608.00 | -1.30% | 24,303 |
| Jan 13, 2026 | 604.00 | 616.00 | 604.00 | 616.00 | 616.00 | 2.33% | 8,032 |
| Jan 12, 2026 | 618.00 | 618.00 | 601.00 | 602.00 | 602.00 | -0.99% | 13,337 |
| Jan 9, 2026 | 594.00 | 608.00 | 593.76 | 608.00 | 608.00 | 4.11% | 43,368 |
| Jan 8, 2026 | 596.00 | 610.00 | 584.00 | 584.00 | 584.00 | -2.34% | 48,976 |
| Jan 7, 2026 | 610.00 | 610.00 | 582.00 | 598.00 | 598.00 | -1.97% | 16,266 |
| Jan 6, 2026 | 610.00 | 610.00 | 584.00 | 610.00 | 610.00 | 3.74% | 13,269 |
| Jan 5, 2026 | 610.00 | 610.00 | 576.00 | 588.00 | 588.00 | -1.01% | 15,017 |
| Jan 2, 2026 | 588.00 | 594.00 | 586.00 | 594.00 | 594.00 | 0.34% | 5,331 |
| Dec 31, 2025 | 600.00 | 605.60 | 591.00 | 592.00 | 592.00 | 1.72% | 14,566 |
| Dec 30, 2025 | 572.00 | 608.00 | 572.00 | 582.00 | 582.00 | 0.17% | 12,243 |
| Dec 29, 2025 | 592.00 | 597.00 | 584.00 | 581.00 | 581.00 | -3.17% | 33,829 |
| Dec 24, 2025 | 608.00 | 608.00 | 593.00 | 600.00 | 600.00 | 0.67% | 8,611 |
| Dec 23, 2025 | 608.00 | 608.00 | 589.79 | 596.00 | 596.00 | 1.02% | 8,905 |
| Dec 22, 2025 | 590.00 | 603.99 | 574.00 | 590.00 | 590.00 | -1.34% | 23,260 |
| Dec 19, 2025 | 596.00 | 608.00 | 591.20 | 598.00 | 598.00 | 1.01% | 13,554 |
| Dec 18, 2025 | 596.00 | 602.00 | 591.70 | 592.00 | 592.00 | -0.67% | 34,822 |
| Dec 17, 2025 | 580.00 | 608.00 | 580.00 | 596.00 | 596.00 | 3.11% | 74,113 |
| Dec 16, 2025 | 590.00 | 608.00 | 577.88 | 578.00 | 578.00 | -1.37% | 40,909 |
| Dec 15, 2025 | 588.00 | 588.00 | 582.88 | 586.00 | 586.00 | 0.34% | 41,314 |
| Dec 12, 2025 | 586.00 | 588.10 | 580.00 | 584.00 | 584.00 | 0.69% | 36,559 |
| Dec 11, 2025 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.02% | 37,844 |
| Dec 10, 2025 | 591.10 | 594.00 | 586.00 | 586.00 | 586.00 | -1.35% | 16,764 |
| Dec 9, 2025 | 598.00 | 600.00 | 593.76 | 594.00 | 594.00 | -1.66% | 26,303 |
| Dec 8, 2025 | 590.00 | 616.00 | 590.00 | 604.00 | 604.00 | 2.37% | 36,275 |
| Dec 5, 2025 | 590.00 | 598.00 | 584.80 | 590.00 | 590.00 | -0.34% | 46,600 |
| Dec 4, 2025 | 592.00 | 600.00 | 588.00 | 592.00 | 592.00 | -0.34% | 23,115 |
| Dec 3, 2025 | 594.00 | 599.03 | 594.00 | 594.00 | 594.00 | -1.33% | 47,499 |