Young & Co.'s Brewery, P.L.C. (LON:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 898.00
-4.00 (-0.44%)
Aug 11, 2026, 4:35 PM GMT
LON:YNGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 902.00 | 921.00 | 883.74 | 898.00 | 898.00 | -0.44% | 37,744 |
| Aug 10, 2026 | 925.00 | 925.00 | 890.00 | 902.00 | 902.00 | -1.31% | 77,489 |
| 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 | 914.25 | 928.00 | 928.00 | 0.54% | 33,087 |
| Jul 28, 2026 | 928.00 | 930.00 | 902.49 | 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 |
| Jun 19, 2026 | 855.00 | 857.00 | 829.00 | 839.00 | 839.00 | -1.29% | 913,155 |
| Jun 18, 2026 | 829.00 | 850.00 | 829.00 | 850.00 | 850.00 | 0.95% | 178,021 |
| Jun 17, 2026 | 843.00 | 853.00 | 826.00 | 842.00 | 842.00 | 0.24% | 37,583 |
| Jun 16, 2026 | 870.00 | 870.00 | 828.00 | 840.00 | 840.00 | -3.11% | 82,045 |
| Jun 15, 2026 | 865.00 | 876.00 | 852.00 | 867.00 | 867.00 | 2.97% | 90,022 |
| Jun 12, 2026 | 828.00 | 863.00 | 802.00 | 842.00 | 842.00 | 3.95% | 76,934 |
| Jun 11, 2026 | 808.00 | 821.00 | 800.00 | 810.00 | 810.00 | - | 103,495 |
| Jun 10, 2026 | 810.00 | 820.00 | 775.10 | 810.00 | 810.00 | 1.38% | 315,967 |
| Jun 9, 2026 | 770.00 | 814.00 | 750.00 | 799.00 | 799.00 | 3.77% | 122,059 |
| Jun 8, 2026 | 754.00 | 770.00 | 739.00 | 770.00 | 770.00 | 1.85% | 156,167 |
| Jun 5, 2026 | 770.00 | 776.00 | 743.00 | 756.00 | 756.00 | 0.40% | 67,905 |
| Jun 4, 2026 | 748.00 | 771.00 | 740.00 | 753.00 | 753.00 | 1.38% | 97,001 |
| Jun 3, 2026 | 790.00 | 790.00 | 750.00 | 755.00 | 742.78 | -1.44% | 49,510 |