Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 583.00
+3.00 (0.52%)
Dec 12, 2025, 4:10 PM GMT+1
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 606.00 | 620.80 | 606.00 | 606.00 | 594.25 | -0.33% | 8,397 |
| Nov 10, 2025 | 608.00 | 623.32 | 608.00 | 608.00 | 596.21 | -1.30% | 24,516 |
| Nov 7, 2025 | 614.00 | 625.84 | 612.00 | 616.00 | 604.05 | 0.33% | 22,524 |
| Nov 6, 2025 | 620.00 | 630.00 | 612.00 | 614.00 | 602.09 | 1.66% | 20,362 |
| Nov 5, 2025 | 604.00 | 615.32 | 600.50 | 604.00 | 592.28 | -1.31% | 6,877 |
| Nov 4, 2025 | 606.00 | 615.00 | 600.50 | 612.00 | 600.13 | 0.66% | 70,076 |
| Nov 3, 2025 | 610.00 | 620.00 | 605.00 | 608.00 | 596.21 | -1.30% | 24,711 |
| Oct 31, 2025 | 604.00 | 616.00 | 594.00 | 616.00 | 604.05 | 1.32% | 11,546 |
| Oct 30, 2025 | 622.00 | 622.00 | 604.00 | 608.00 | 596.21 | -1.62% | 4,422 |
| Oct 29, 2025 | 606.00 | 618.00 | 606.00 | 618.00 | 606.01 | 1.31% | 68,195 |
| Oct 28, 2025 | 614.00 | 620.00 | 604.00 | 610.00 | 598.17 | 0.83% | 9,821 |
| Oct 27, 2025 | 600.00 | 607.50 | 600.00 | 605.00 | 593.26 | -0.49% | 18,948 |
| Oct 24, 2025 | 608.00 | 608.00 | 585.00 | 608.00 | 596.21 | - | 12,888 |
| Oct 23, 2025 | 608.00 | 610.00 | 586.00 | 608.00 | 596.21 | 1.33% | 28,125 |
| Oct 22, 2025 | 582.00 | 600.60 | 580.00 | 600.00 | 588.36 | 2.39% | 32,998 |
| Oct 21, 2025 | 580.00 | 586.50 | 579.06 | 586.00 | 574.63 | 0.34% | 12,252 |
| Oct 20, 2025 | 574.00 | 590.00 | 569.52 | 584.00 | 572.67 | 1.04% | 35,736 |
| Oct 17, 2025 | 572.00 | 584.00 | 570.00 | 578.00 | 566.79 | 0.35% | 27,035 |
| Oct 16, 2025 | 572.00 | 582.00 | 570.00 | 576.00 | 564.83 | - | 23,228 |
| Oct 15, 2025 | 576.00 | 580.00 | 570.00 | 576.00 | 564.83 | -1.03% | 145,618 |
| Oct 14, 2025 | 588.00 | 600.00 | 577.12 | 582.00 | 570.71 | -2.02% | 105,683 |
| Oct 13, 2025 | 600.00 | 604.28 | 586.00 | 594.00 | 582.48 | -0.34% | 150,360 |
| Oct 10, 2025 | 586.00 | 612.00 | 586.00 | 596.00 | 584.44 | -2.30% | 18,175 |
| Oct 9, 2025 | 612.00 | 614.00 | 590.00 | 610.00 | 598.17 | 1.33% | 16,912 |
| Oct 8, 2025 | 608.00 | 614.00 | 588.00 | 602.00 | 590.32 | - | 156,243 |
| Oct 7, 2025 | 614.00 | 616.00 | 599.97 | 602.00 | 590.32 | -1.95% | 63,158 |
| Oct 6, 2025 | 614.00 | 616.00 | 589.40 | 614.00 | 602.09 | 0.66% | 26,028 |
| Oct 3, 2025 | 614.00 | 614.00 | 597.78 | 610.00 | 598.17 | -0.65% | 26,853 |