Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 616.00
+8.00 (1.32%)
Oct 31, 2025, 4:35 PM GMT+1
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 615.00 | 616.00 | 594.00 | 616.00 | 616.00 | 1.32% | 11,545 |
| Oct 30, 2025 | 622.00 | 622.00 | 608.00 | 608.00 | 608.00 | -1.62% | 4,422 |
| Oct 29, 2025 | 606.00 | 618.00 | 606.00 | 618.00 | 618.00 | 1.31% | 68,195 |
| Oct 28, 2025 | 614.00 | 620.00 | 604.00 | 610.00 | 610.00 | 0.83% | 9,821 |
| Oct 27, 2025 | 607.50 | 607.50 | 600.00 | 605.00 | 605.00 | -0.49% | 20,476 |
| Oct 24, 2025 | 603.84 | 608.00 | 585.00 | 608.00 | 608.00 | - | 12,888 |
| Oct 23, 2025 | 608.00 | 608.00 | 586.00 | 608.00 | 608.00 | 1.33% | 28,125 |
| Oct 22, 2025 | 582.00 | 600.60 | 580.00 | 600.00 | 600.00 | 2.39% | 32,997 |
| Oct 21, 2025 | 586.20 | 586.50 | 579.06 | 586.00 | 586.00 | 0.34% | 12,252 |
| Oct 20, 2025 | 577.00 | 590.00 | 569.52 | 584.00 | 584.00 | 1.04% | 35,736 |
| Oct 17, 2025 | 572.00 | 584.00 | 570.00 | 578.00 | 578.00 | 0.35% | 27,035 |
| Oct 16, 2025 | 571.92 | 582.00 | 570.00 | 576.00 | 576.00 | - | 24,889 |
| Oct 15, 2025 | 578.88 | 578.88 | 570.00 | 576.00 | 576.00 | -1.03% | 175,618 |
| Oct 14, 2025 | 589.56 | 600.00 | 577.12 | 582.00 | 582.00 | -2.02% | 105,683 |
| Oct 13, 2025 | 600.00 | 604.28 | 586.00 | 594.00 | 594.00 | -0.34% | 151,215 |
| Oct 10, 2025 | 586.00 | 612.00 | 586.00 | 596.00 | 596.00 | -2.30% | 18,175 |
| Oct 9, 2025 | 612.00 | 614.00 | 590.00 | 610.00 | 610.00 | 1.33% | 16,912 |
| Oct 8, 2025 | 593.96 | 608.00 | 588.00 | 602.00 | 602.00 | - | 156,243 |
| Oct 7, 2025 | 614.00 | 616.00 | 599.97 | 602.00 | 602.00 | -1.95% | 63,158 |
| Oct 6, 2025 | 614.00 | 614.00 | 589.40 | 614.00 | 614.00 | 0.66% | 26,028 |
| Oct 3, 2025 | 597.78 | 614.00 | 597.78 | 610.00 | 610.00 | -0.65% | 26,853 |
| Oct 2, 2025 | 592.23 | 616.00 | 591.30 | 614.00 | 614.00 | 1.66% | 21,326 |
| Oct 1, 2025 | 608.00 | 608.00 | 592.00 | 604.00 | 604.00 | 0.33% | 93,342 |
| Sep 30, 2025 | 592.00 | 612.00 | 590.90 | 602.00 | 602.00 | 1.35% | 26,344 |
| Sep 29, 2025 | 588.00 | 609.24 | 586.70 | 594.00 | 594.00 | -1.00% | 28,054 |
| Sep 26, 2025 | 593.25 | 605.00 | 590.50 | 600.00 | 600.00 | - | 18,650 |
| Sep 25, 2025 | 602.00 | 604.00 | 592.00 | 600.00 | 600.00 | -1.64% | 181,392 |
| Sep 24, 2025 | 574.00 | 620.00 | 574.00 | 610.00 | 610.00 | 3.04% | 29,775 |
| Sep 23, 2025 | 584.00 | 596.00 | 576.02 | 592.00 | 592.00 | 2.07% | 26,408 |
| Sep 22, 2025 | 576.96 | 590.00 | 566.00 | 580.00 | 580.00 | 1.05% | 142,825 |
| Sep 19, 2025 | 562.00 | 582.00 | 561.00 | 574.00 | 574.00 | 1.41% | 52,466 |
| Sep 18, 2025 | 565.00 | 584.00 | 563.10 | 566.00 | 566.00 | -0.70% | 50,827 |
| Sep 17, 2025 | 567.83 | 575.92 | 555.20 | 570.00 | 570.00 | 2.52% | 188,565 |
| Sep 16, 2025 | 565.00 | 565.00 | 547.28 | 556.00 | 556.00 | -0.36% | 24,056 |
| Sep 15, 2025 | 576.00 | 576.00 | 553.00 | 558.00 | 558.00 | - | 22,684 |
| Sep 12, 2025 | 570.00 | 578.00 | 558.00 | 558.00 | 558.00 | -2.79% | 70,427 |
| Sep 11, 2025 | 572.00 | 576.00 | 570.00 | 574.00 | 574.00 | - | 35,410 |
| Sep 10, 2025 | 590.00 | 590.00 | 570.00 | 574.00 | 574.00 | - | 53,694 |
| Sep 9, 2025 | 584.00 | 588.00 | 574.00 | 574.00 | 574.00 | - | 23,773 |
| 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 |