Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 675.37
-12.63 (-1.84%)
Mar 6, 2026, 10:44 AM GMT
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 688.00 | 688.00 | 662.00 | 675.37 | - | -1.84% | 6,561 |
| Mar 5, 2026 | 688.00 | 696.00 | 679.73 | 688.00 | 688.00 | 1.78% | 16,989 |
| Mar 4, 2026 | 690.00 | 695.00 | 676.00 | 676.00 | 676.00 | -3.43% | 141,602 |
| Mar 3, 2026 | 700.00 | 702.00 | 683.65 | 700.00 | 700.00 | -1.41% | 118,068 |
| Mar 2, 2026 | 722.00 | 722.00 | 696.00 | 710.00 | 710.00 | -2.47% | 86,015 |
| Feb 27, 2026 | 670.00 | 728.00 | 668.90 | 728.00 | 728.00 | 8.66% | 32,704 |
| Feb 26, 2026 | 664.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.21% | 21,596 |
| Feb 25, 2026 | 660.00 | 670.00 | 652.00 | 662.00 | 662.00 | 0.61% | 48,685 |
| Feb 24, 2026 | 646.00 | 670.00 | 642.00 | 658.00 | 658.00 | 1.23% | 92,164 |
| Feb 23, 2026 | 612.00 | 654.00 | 612.00 | 650.00 | 650.00 | - | 17,819 |
| Feb 20, 2026 | 630.00 | 650.00 | 621.00 | 650.00 | 650.00 | 3.83% | 24,975 |
| Feb 19, 2026 | 614.00 | 634.00 | 608.00 | 626.00 | 626.00 | 1.29% | 60,392 |
| Feb 18, 2026 | 598.00 | 626.00 | 606.00 | 618.00 | 618.00 | 2.32% | 9,409 |
| Feb 17, 2026 | 604.00 | 605.96 | 600.06 | 604.00 | 604.00 | 0.33% | 6,720 |
| Feb 16, 2026 | 602.00 | 610.00 | 594.14 | 602.00 | 602.00 | -0.66% | 83,812 |
| 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 |