Young & Co.'s Brewery, P.L.C. (LON:YNGA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,176.00
-2.00 (-0.17%)
Oct 30, 2026, 4:37 PM GMT
LON:YNGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,186.00 | 1,192.20 | 1,172.00 | 1,176.00 | 1,176.00 | -0.17% | 210,631 |
| Oct 29, 2026 | 1,192.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.67% | 78,675 |
| Oct 28, 2026 | 1,200.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.67% | 64,418 |
| Oct 27, 2026 | 1,176.00 | 1,200.00 | 1,171.90 | 1,194.00 | 1,194.00 | 1.19% | 47,960 |
| Oct 26, 2026 | 1,180.00 | 1,198.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.17% | 94,258 |
| Oct 23, 2026 | 1,190.00 | 1,190.00 | 1,148.00 | 1,182.00 | 1,182.00 | -0.51% | 154,137 |
| Oct 22, 2026 | 1,186.00 | 1,190.00 | 1,166.00 | 1,188.00 | 1,188.00 | - | 109,235 |
| Oct 21, 2026 | 1,176.00 | 1,188.00 | 1,164.00 | 1,188.00 | 1,188.00 | 1.89% | 118,042 |
| Oct 20, 2026 | 1,150.00 | 1,180.00 | 1,142.00 | 1,166.00 | 1,166.00 | 1.75% | 216,062 |
| Oct 19, 2026 | 1,112.00 | 1,154.00 | 1,098.00 | 1,146.00 | 1,146.00 | 3.99% | 237,105 |
| Oct 16, 2026 | 1,076.00 | 1,106.00 | 1,068.00 | 1,102.00 | 1,102.00 | 2.80% | 272,996 |
| Oct 15, 2026 | 1,064.00 | 1,078.00 | 1,052.00 | 1,072.00 | 1,072.00 | 0.94% | 186,042 |
| Oct 14, 2026 | 1,034.00 | 1,062.00 | 1,026.40 | 1,062.00 | 1,062.00 | 2.71% | 168,819 |
| Oct 13, 2026 | 1,006.00 | 1,034.00 | 1,004.00 | 1,034.00 | 1,034.00 | 3.71% | 160,245 |
| Oct 12, 2026 | 990.00 | 1,006.00 | 990.00 | 997.00 | 997.00 | 0.10% | 93,777 |
| Oct 9, 2026 | 981.00 | 996.00 | 981.00 | 996.00 | 996.00 | 1.53% | 61,721 |
| Oct 8, 2026 | 956.00 | 996.00 | 956.00 | 981.00 | 981.00 | 0.62% | 608,050 |
| Oct 7, 2026 | 1,000.00 | 1,000.00 | 959.00 | 975.00 | 975.00 | -0.51% | 52,140 |
| Oct 6, 2026 | 985.00 | 985.00 | 958.00 | 980.00 | 980.00 | 1.87% | 45,225 |
| Oct 5, 2026 | 974.00 | 985.00 | 956.00 | 962.00 | 962.00 | -1.03% | 36,992 |
| Oct 2, 2026 | 955.00 | 977.00 | 952.00 | 972.00 | 972.00 | 2.21% | 90,753 |
| Oct 1, 2026 | 915.00 | 951.00 | 913.00 | 951.00 | 951.00 | 3.03% | 122,258 |
| Sep 30, 2026 | 880.00 | 930.00 | 876.00 | 923.00 | 923.00 | 8.33% | 204,587 |
| Sep 29, 2026 | 825.00 | 854.00 | 825.00 | 852.00 | 852.00 | 0.95% | 26,063 |
| Sep 28, 2026 | 846.00 | 852.00 | 835.00 | 844.00 | 844.00 | 1.20% | 52,524 |
| Sep 25, 2026 | 836.00 | 845.00 | 830.00 | 834.00 | 834.00 | 0.24% | 73,988 |
| Sep 24, 2026 | 830.00 | 836.00 | 826.00 | 832.00 | 832.00 | 0.12% | 66,891 |
| Sep 23, 2026 | 831.00 | 845.00 | 816.00 | 831.00 | 831.00 | -0.48% | 45,635 |
| Sep 22, 2026 | 833.00 | 843.00 | 826.00 | 835.00 | 835.00 | 0.72% | 62,442 |
| Sep 21, 2026 | 828.00 | 840.00 | 815.00 | 829.00 | 829.00 | 0.48% | 88,805 |
| Sep 18, 2026 | 846.00 | 852.00 | 818.00 | 825.00 | 825.00 | -2.25% | 106,090 |
| Sep 17, 2026 | 834.00 | 853.00 | 829.10 | 844.00 | 844.00 | 1.93% | 60,739 |
| Sep 16, 2026 | 816.00 | 835.00 | 811.00 | 828.00 | 828.00 | 1.72% | 98,011 |
| Sep 15, 2026 | 820.00 | 843.00 | 807.00 | 814.00 | 814.00 | -1.81% | 158,426 |
| Sep 14, 2026 | 830.00 | 844.00 | 817.00 | 829.00 | 829.00 | -0.36% | 90,404 |
| Sep 11, 2026 | 819.00 | 844.00 | 810.80 | 832.00 | 832.00 | 1.71% | 37,373 |
| Sep 10, 2026 | 819.00 | 820.00 | 807.90 | 818.00 | 818.00 | 1.24% | 45,670 |
| Sep 9, 2026 | 814.00 | 818.00 | 802.00 | 808.00 | 808.00 | -0.25% | 98,633 |
| Sep 8, 2026 | 838.00 | 838.00 | 806.00 | 810.00 | 810.00 | -1.70% | 57,579 |
| Sep 7, 2026 | 839.00 | 863.00 | 824.00 | 824.00 | 824.00 | -2.14% | 32,657 |
| Sep 4, 2026 | 855.00 | 865.00 | 836.00 | 842.00 | 842.00 | -2.09% | 46,779 |
| Sep 3, 2026 | 862.00 | 865.00 | 847.00 | 860.00 | 860.00 | 0.70% | 53,886 |
| Sep 2, 2026 | 852.00 | 879.00 | 849.80 | 854.00 | 854.00 | - | 39,672 |
| Sep 1, 2026 | 880.00 | 887.00 | 851.00 | 854.00 | 854.00 | -2.95% | 45,215 |
| Aug 28, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 1.38% | 266,019 |
| Aug 27, 2026 | 865.00 | 879.00 | 850.00 | 868.00 | 868.00 | -0.23% | 77,084 |
| Aug 26, 2026 | 868.00 | 879.00 | 854.00 | 870.00 | 870.00 | -0.46% | 52,492 |
| Aug 25, 2026 | 856.00 | 878.00 | 853.30 | 874.00 | 874.00 | 1.39% | 134,653 |
| Aug 24, 2026 | 850.00 | 869.00 | 850.00 | 862.00 | 862.00 | - | 101,625 |
| Aug 21, 2026 | 851.00 | 877.00 | 851.00 | 862.00 | 862.00 | -0.46% | 82,938 |