Young & Co.'s Brewery, P.L.C. (LON:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 859.00
-21.00 (-2.39%)
Sep 1, 2026, 1:14 PM GMT
LON:YNGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 865.00 | 880.00 | 852.00 | 866.00 | 866.00 | -0.92% | 87,364 |
| Aug 19, 2026 | 862.00 | 887.00 | 858.00 | 874.00 | 874.00 | 0.23% | 31,546 |
| Aug 18, 2026 | 874.00 | 897.00 | 865.00 | 872.00 | 872.00 | -1.25% | 26,662 |
| Aug 17, 2026 | 906.00 | 910.00 | 851.00 | 883.00 | 883.00 | -0.79% | 40,600 |
| Aug 14, 2026 | 909.00 | 910.00 | 886.00 | 890.00 | 890.00 | -1.00% | 25,756 |
| Aug 13, 2026 | 902.00 | 916.00 | 889.00 | 899.00 | 899.00 | -0.22% | 34,137 |
| Aug 12, 2026 | 909.00 | 909.00 | 888.00 | 901.00 | 901.00 | 0.33% | 39,368 |
| Aug 11, 2026 | 902.00 | 921.00 | 883.70 | 898.00 | 898.00 | -0.44% | 37,744 |
| Aug 10, 2026 | 925.00 | 925.00 | 890.00 | 902.00 | 902.00 | -1.31% | 85,895 |
| Aug 7, 2026 | 906.00 | 933.00 | 896.00 | 914.00 | 914.00 | -0.11% | 27,299 |
| Aug 6, 2026 | 918.00 | 934.00 | 906.00 | 915.00 | 915.00 | -1.29% | 23,156 |
| Aug 5, 2026 | 917.00 | 935.00 | 916.70 | 927.00 | 927.00 | 1.42% | 35,412 |
| Aug 4, 2026 | 924.00 | 929.00 | 901.00 | 914.00 | 914.00 | -0.65% | 24,855 |
| Aug 3, 2026 | 895.00 | 930.00 | 895.00 | 920.00 | 920.00 | 0.66% | 45,179 |
| Jul 31, 2026 | 940.00 | 940.00 | 905.00 | 914.00 | 914.00 | -0.11% | 39,176 |
| Jul 30, 2026 | 929.00 | 940.00 | 907.00 | 915.00 | 915.00 | -1.40% | 82,014 |
| Jul 29, 2026 | 927.00 | 934.00 | 914.30 | 928.00 | 928.00 | 0.54% | 33,087 |
| Jul 28, 2026 | 928.00 | 930.00 | 902.50 | 923.00 | 923.00 | 1.54% | 60,093 |
| Jul 27, 2026 | 882.00 | 930.00 | 882.00 | 909.00 | 909.00 | 0.22% | 31,850 |
| Jul 24, 2026 | 909.00 | 910.00 | 886.00 | 907.00 | 907.00 | 2.02% | 14,693 |
| Jul 23, 2026 | 917.00 | 940.00 | 882.00 | 889.00 | 889.00 | -4.00% | 91,287 |
| Jul 22, 2026 | 924.00 | 941.00 | 918.00 | 926.00 | 926.00 | -0.64% | 23,010 |
| Jul 21, 2026 | 939.00 | 942.00 | 923.00 | 932.00 | 932.00 | - | 31,614 |
| Jul 20, 2026 | 926.00 | 940.00 | 915.00 | 932.00 | 932.00 | -0.85% | 102,469 |
| Jul 17, 2026 | 913.00 | 940.00 | 913.00 | 940.00 | 940.00 | 0.97% | 53,526 |
| Jul 16, 2026 | 875.00 | 936.00 | 875.00 | 931.00 | 931.00 | 1.97% | 94,940 |
| Jul 15, 2026 | 894.00 | 916.00 | 879.00 | 913.00 | 913.00 | 2.01% | 60,428 |
| Jul 14, 2026 | 887.00 | 903.00 | 883.00 | 895.00 | 895.00 | 0.11% | 31,005 |
| Jul 13, 2026 | 900.00 | 900.00 | 870.00 | 894.00 | 894.00 | 2.29% | 55,190 |
| Jul 10, 2026 | 879.00 | 886.60 | 861.00 | 874.00 | 874.00 | -0.11% | 43,604 |
| Jul 9, 2026 | 870.00 | 883.00 | 859.00 | 875.00 | 875.00 | 0.57% | 40,191 |
| Jul 8, 2026 | 886.00 | 891.00 | 861.00 | 870.00 | 870.00 | -0.80% | 66,068 |
| Jul 7, 2026 | 880.00 | 896.00 | 862.00 | 877.00 | 877.00 | 3.18% | 84,979 |
| Jul 6, 2026 | 852.00 | 889.00 | 850.00 | 850.00 | 850.00 | -1.62% | 54,159 |
| Jul 3, 2026 | 866.00 | 879.00 | 849.00 | 864.00 | 864.00 | 0.35% | 37,195 |
| Jul 2, 2026 | 851.00 | 870.00 | 843.00 | 861.00 | 861.00 | 1.29% | 106,170 |
| Jul 1, 2026 | 843.00 | 858.00 | 825.00 | 850.00 | 850.00 | 1.07% | 101,689 |
| Jun 30, 2026 | 838.00 | 844.00 | 813.00 | 841.00 | 841.00 | 1.57% | 62,395 |
| Jun 29, 2026 | 851.00 | 856.00 | 821.00 | 828.00 | 828.00 | -2.59% | 39,076 |
| Jun 26, 2026 | 840.00 | 857.00 | 829.00 | 850.00 | 850.00 | 1.19% | 67,563 |
| Jun 25, 2026 | 857.00 | 857.00 | 829.00 | 840.00 | 840.00 | -1.06% | 63,754 |
| Jun 24, 2026 | 849.00 | 850.00 | 825.30 | 849.00 | 849.00 | 0.71% | 54,408 |
| Jun 23, 2026 | 832.00 | 850.00 | 821.00 | 843.00 | 843.00 | 1.44% | 74,339 |
| Jun 22, 2026 | 833.00 | 854.00 | 825.00 | 831.00 | 831.00 | -0.95% | 53,432 |