Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 590.00
-10.00 (-1.67%)
Jan 23, 2026, 4:35 PM GMT
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 594.00 | 602.00 | 593.17 | 602.00 | 602.00 | 0.67% | 22,592 |
| Dec 1, 2025 | 602.00 | 605.00 | 596.00 | 598.00 | 598.00 | -0.33% | 26,630 |
| Nov 28, 2025 | 600.00 | 620.16 | 595.00 | 600.00 | 600.00 | -1.32% | 36,945 |
| Nov 27, 2025 | 610.00 | 616.92 | 601.00 | 608.00 | 608.00 | 0.33% | 76,439 |
| Nov 26, 2025 | 602.00 | 618.00 | 598.80 | 606.00 | 606.00 | -0.66% | 22,206 |
| Nov 25, 2025 | 598.00 | 610.60 | 598.00 | 610.00 | 610.00 | - | 10,020 |
| Nov 24, 2025 | 620.00 | 625.60 | 607.12 | 610.00 | 610.00 | -1.29% | 31,276 |
| Nov 21, 2025 | 626.00 | 636.00 | 618.00 | 618.00 | 618.00 | 0.98% | 20,986 |
| Nov 20, 2025 | 632.00 | 648.00 | 612.00 | 612.00 | 612.00 | -2.86% | 23,727 |
| Nov 19, 2025 | 650.00 | 652.00 | 630.00 | 630.00 | 617.78 | -0.32% | 28,845 |
| Nov 18, 2025 | 650.00 | 664.00 | 632.00 | 632.00 | 619.74 | -2.77% | 8,943 |
| Nov 17, 2025 | 640.00 | 668.00 | 638.00 | 650.00 | 637.39 | 1.88% | 14,327 |
| Nov 14, 2025 | 620.00 | 638.00 | 604.00 | 638.00 | 625.62 | 4.25% | 18,282 |
| Nov 13, 2025 | 640.00 | 643.66 | 604.00 | 612.00 | 600.13 | -3.47% | 54,403 |
| Nov 12, 2025 | 608.00 | 634.00 | 604.00 | 634.00 | 621.70 | 4.62% | 104,114 |