Young & Co.'s Brewery, P.L.C. (LON:YNGA)
London · Delayed Price · Currency is GBP · Price in GBX 829.00
+4.00 (0.48%)
Sep 21, 2026, 4:35 PM GMT
LON:YNGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 838.00 | 831.00 | 815.00 | 829.00 | 829.00 | 0.48% | 66,189 |
| Sep 18, 2026 | 852.00 | 846.00 | 818.00 | 825.00 | 825.00 | -2.25% | 95,041 |
| Sep 17, 2026 | 834.00 | 853.00 | 829.14 | 844.00 | 844.00 | 1.93% | 60,739 |
| Sep 16, 2026 | 833.00 | 835.00 | 816.00 | 828.00 | 828.00 | 1.72% | 98,011 |
| Sep 15, 2026 | 843.00 | 823.00 | 807.00 | 814.00 | 814.00 | -1.81% | 139,574 |
| Sep 14, 2026 | 817.00 | 832.00 | 822.00 | 829.00 | 829.00 | -0.36% | 90,403 |
| Sep 11, 2026 | 819.00 | 844.00 | 810.81 | 832.00 | 832.00 | 1.71% | 37,373 |
| Sep 10, 2026 | 819.00 | 820.00 | 807.86 | 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 | 864.00 | 850.00 | 854.00 | 854.00 | - | 39,671 |
| 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 |
| 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 |