Young & Co.'s Brewery, P.L.C. (LON:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 760.00
0.00 (0.00%)
Apr 29, 2026, 3:46 PM GMT
LON:YNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 783.00 | 783.00 | 751.00 | 760.00 | - | - | 20,672 |
| Apr 28, 2026 | 785.00 | 785.00 | 745.00 | 760.00 | 760.00 | 1.47% | 902,772 |
| Apr 27, 2026 | 752.00 | 775.00 | 742.00 | 749.00 | 749.00 | -0.13% | 637,635 |
| Apr 24, 2026 | 780.00 | 780.00 | 747.00 | 750.00 | 750.00 | -3.10% | 1,328,955 |
| Apr 23, 2026 | 798.00 | 832.00 | 758.00 | 774.00 | 774.00 | -3.25% | 460,502 |
| Apr 22, 2026 | 831.00 | 863.00 | 798.00 | 800.00 | 800.00 | -3.38% | 299,750 |
| Apr 21, 2026 | 831.00 | 863.00 | 827.00 | 828.00 | 828.00 | 0.12% | 425,801 |
| Apr 20, 2026 | 850.00 | 853.30 | 827.00 | 827.00 | 827.00 | -2.59% | 58,660 |
| Apr 17, 2026 | 842.00 | 850.00 | 811.00 | 849.00 | 849.00 | 1.68% | 35,277 |
| Apr 16, 2026 | 830.00 | 842.00 | 806.00 | 835.00 | 835.00 | 1.09% | 97,692 |
| Apr 15, 2026 | 816.00 | 829.00 | 812.08 | 826.00 | 826.00 | 1.85% | 957,787 |
| Apr 14, 2026 | 819.00 | 830.00 | 800.00 | 811.00 | 811.00 | -0.12% | 635,877 |
| Apr 13, 2026 | 811.00 | 829.00 | 791.00 | 812.00 | 812.00 | -1.34% | 320,210 |
| Apr 10, 2026 | 809.00 | 829.00 | 779.00 | 823.00 | 823.00 | 2.24% | 185,434 |
| Apr 9, 2026 | 810.00 | 823.00 | 795.40 | 805.00 | 805.00 | -1.23% | 59,009 |
| Apr 8, 2026 | 789.00 | 823.00 | 768.00 | 815.00 | 815.00 | 5.98% | 600,015 |
| Apr 7, 2026 | 784.00 | 786.00 | 761.00 | 769.00 | 769.00 | -1.41% | 58,437 |
| Apr 2, 2026 | 766.00 | 784.00 | 760.00 | 780.00 | 780.00 | 1.96% | 69,856 |
| Apr 1, 2026 | 760.00 | 776.00 | 753.00 | 765.00 | 765.00 | 1.19% | 78,793 |
| Mar 31, 2026 | 740.00 | 756.00 | 740.00 | 756.00 | 756.00 | 2.02% | 34,688 |
| Mar 30, 2026 | 740.00 | 748.00 | 736.00 | 741.00 | 741.00 | 0.14% | 195,052 |
| Mar 27, 2026 | 746.00 | 762.00 | 731.00 | 740.00 | 740.00 | -1.33% | 125,963 |
| Mar 26, 2026 | 734.00 | 752.00 | 727.61 | 750.00 | 750.00 | 4.02% | 105,183 |
| Mar 25, 2026 | 724.00 | 740.00 | 700.00 | 721.00 | 721.00 | 0.56% | 133,367 |
| Mar 24, 2026 | 730.00 | 739.00 | 715.00 | 717.00 | 717.00 | -1.78% | 58,606 |
| Mar 23, 2026 | 735.00 | 761.00 | 700.00 | 730.00 | 730.00 | -0.68% | 85,121 |
| Mar 20, 2026 | 747.00 | 759.00 | 730.00 | 735.00 | 735.00 | -1.74% | 56,558 |
| Mar 19, 2026 | 763.00 | 765.00 | 742.79 | 748.00 | 748.00 | -2.09% | 84,442 |
| Mar 18, 2026 | 777.00 | 790.00 | 764.00 | 764.00 | 764.00 | -1.80% | 39,278 |
| Mar 17, 2026 | 791.00 | 806.00 | 778.00 | 778.00 | 778.00 | -2.02% | 36,248 |
| Mar 16, 2026 | 807.00 | 810.50 | 793.00 | 794.00 | 794.00 | -1.61% | 41,743 |
| Mar 13, 2026 | 818.00 | 825.00 | 801.00 | 807.00 | 807.00 | -1.10% | 72,592 |
| Mar 12, 2026 | 801.00 | 817.00 | 800.00 | 816.00 | 816.00 | 0.25% | 23,821 |
| Mar 11, 2026 | 830.00 | 844.00 | 803.00 | 814.00 | 814.00 | -0.37% | 45,560 |
| Mar 10, 2026 | 817.00 | 834.00 | 801.00 | 817.00 | 817.00 | 0.86% | 33,313 |
| Mar 9, 2026 | 845.00 | 864.00 | 807.00 | 810.00 | 810.00 | -3.34% | 65,242 |
| Mar 6, 2026 | 831.00 | 855.00 | 831.00 | 838.00 | 838.00 | - | 32,574 |
| Mar 5, 2026 | 843.00 | 864.00 | 830.84 | 838.00 | 838.00 | -0.24% | 29,477 |
| Mar 4, 2026 | 820.00 | 863.00 | 818.61 | 840.00 | 840.00 | 1.20% | 49,967 |
| Mar 3, 2026 | 862.00 | 862.00 | 820.00 | 830.00 | 830.00 | -4.27% | 68,545 |
| Mar 2, 2026 | 880.00 | 908.00 | 863.70 | 867.00 | 867.00 | -1.92% | 54,304 |
| Feb 27, 2026 | 884.00 | 906.00 | 863.00 | 884.00 | 884.00 | 0.57% | 35,530 |
| Feb 26, 2026 | 888.00 | 907.00 | 879.00 | 879.00 | 879.00 | -2.87% | 32,851 |
| Feb 25, 2026 | 879.00 | 907.00 | 869.56 | 905.00 | 905.00 | 1.34% | 29,293 |
| Feb 24, 2026 | 873.00 | 898.00 | 868.45 | 893.00 | 893.00 | 1.71% | 190,153 |
| Feb 23, 2026 | 865.00 | 878.00 | 854.72 | 878.00 | 878.00 | 1.74% | 123,125 |
| Feb 20, 2026 | 861.00 | 870.00 | 860.00 | 863.00 | 863.00 | 0.47% | 40,000 |
| Feb 19, 2026 | 850.00 | 863.51 | 841.00 | 859.00 | 859.00 | 1.78% | 546,913 |
| Feb 18, 2026 | 845.00 | 863.00 | 841.00 | 844.00 | 844.00 | -0.47% | 83,954 |
| Feb 17, 2026 | 841.00 | 869.00 | 838.00 | 848.00 | 848.00 | - | 276,292 |