Young & Co.'s Brewery, P.L.C. (LON:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 692.00
-2.00 (-0.29%)
Sep 4, 2026, 4:35 PM GMT
LON:YNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 706.00 | 722.00 | 692.00 | 692.00 | 692.00 | -0.29% | 10,029 |
| Sep 3, 2026 | 698.00 | 708.00 | 694.00 | 694.00 | 694.00 | - | 5,896 |
| Sep 2, 2026 | 729.00 | 714.00 | 694.00 | 694.00 | 694.00 | -2.80% | 14,503 |
| Sep 1, 2026 | 712.00 | 746.00 | 710.07 | 714.00 | 714.00 | - | 11,799 |
| Aug 28, 2026 | 730.00 | 742.60 | 714.00 | 714.00 | 714.00 | -2.86% | 24,928 |
| Aug 27, 2026 | 750.00 | 750.00 | 735.00 | 735.00 | 735.00 | -1.34% | 15,001 |
| Aug 26, 2026 | 750.00 | 754.00 | 740.00 | 745.00 | 745.00 | -0.67% | 18,671 |
| Aug 25, 2026 | 732.00 | 750.00 | 725.80 | 750.00 | 750.00 | 0.27% | 8,333 |
| Aug 24, 2026 | 750.00 | 750.00 | 748.00 | 748.00 | 748.00 | -0.27% | 3,614 |
| Aug 21, 2026 | 726.00 | 750.00 | 726.00 | 750.00 | 750.00 | 0.27% | 6,192 |
| Aug 20, 2026 | 746.00 | 748.00 | 732.00 | 748.00 | 748.00 | -0.27% | 4,477 |
| Aug 19, 2026 | 729.00 | 750.00 | 734.00 | 750.00 | 750.00 | 2.74% | 8,710 |
| Aug 18, 2026 | 734.42 | 746.00 | 730.00 | 730.00 | 730.00 | - | 7,604 |
| Aug 17, 2026 | 732.00 | 752.00 | 730.00 | 730.00 | 730.00 | -3.44% | 24,173 |
| Aug 14, 2026 | 750.00 | 756.00 | 746.00 | 756.00 | 756.00 | 1.34% | 7,883 |
| Aug 13, 2026 | 726.00 | 746.00 | 730.00 | 746.00 | 746.00 | 2.19% | 10,320 |
| Aug 12, 2026 | 724.00 | 740.00 | 720.00 | 730.00 | 730.00 | - | 47,099 |
| Aug 11, 2026 | 746.00 | 756.00 | 712.00 | 730.00 | 730.00 | 0.55% | 35,943 |
| Aug 10, 2026 | 742.00 | 738.00 | 714.00 | 726.00 | 726.00 | -0.55% | 37,124 |
| Aug 7, 2026 | 722.00 | 746.00 | 714.00 | 730.00 | 730.00 | 1.39% | 31,839 |
| Aug 6, 2026 | 724.00 | 750.00 | 710.00 | 720.00 | 720.00 | -1.37% | 9,159 |
| Aug 5, 2026 | 730.21 | 730.00 | 730.00 | 730.00 | 730.00 | 1.67% | 9,797 |
| Aug 4, 2026 | 730.00 | 731.60 | 710.00 | 718.00 | 718.00 | 1.41% | 21,831 |
| Aug 3, 2026 | 718.00 | 733.40 | 708.00 | 708.00 | 708.00 | -5.35% | 8,071 |
| Jul 31, 2026 | 700.00 | 748.00 | 700.00 | 748.00 | 748.00 | 4.76% | 7,140 |
| Jul 30, 2026 | 744.00 | 748.00 | 714.00 | 714.00 | 714.00 | -1.65% | 2,654 |
| Jul 29, 2026 | 712.00 | 736.00 | 700.00 | 726.00 | 726.00 | 3.13% | 7,921 |
| Jul 28, 2026 | 728.00 | 736.00 | 704.00 | 704.00 | 704.00 | -2.22% | 23,680 |
| Jul 27, 2026 | 732.00 | 732.00 | 710.00 | 720.00 | 720.00 | 2.86% | 7,414 |
| Jul 24, 2026 | 724.00 | 726.00 | 700.00 | 700.00 | 700.00 | -2.78% | 12,639 |
| Jul 23, 2026 | 742.56 | 728.00 | 718.00 | 720.00 | 720.00 | -0.83% | 13,513 |
| Jul 22, 2026 | 756.00 | 742.00 | 726.00 | 726.00 | 726.00 | - | 4,750 |
| Jul 21, 2026 | 754.00 | 756.00 | 726.00 | 726.00 | 726.00 | - | 15,123 |
| Jul 20, 2026 | 740.00 | 754.00 | 726.00 | 726.00 | 726.00 | -3.71% | 8,232 |
| Jul 17, 2026 | 758.00 | 758.00 | 728.00 | 754.00 | 754.00 | 2.72% | 4,211 |
| Jul 16, 2026 | 738.00 | 752.02 | 722.82 | 734.00 | 734.00 | -0.54% | 17,241 |
| Jul 15, 2026 | 728.00 | 738.00 | 702.00 | 738.00 | 738.00 | 3.65% | 8,572 |
| Jul 14, 2026 | 708.00 | 734.29 | 708.00 | 712.00 | 712.00 | 0.28% | 17,036 |
| Jul 13, 2026 | 702.00 | 728.00 | 700.00 | 710.00 | 710.00 | 2.01% | 31,520 |
| Jul 10, 2026 | 708.00 | 734.00 | 696.00 | 696.00 | 696.00 | -1.69% | 15,543 |
| Jul 9, 2026 | 712.00 | 716.00 | 708.00 | 708.00 | 708.00 | -0.28% | 15,816 |
| Jul 8, 2026 | 722.00 | 738.00 | 710.00 | 710.00 | 710.00 | -2.20% | 33,512 |
| Jul 7, 2026 | 730.00 | 740.00 | 716.00 | 726.00 | 726.00 | 0.28% | 19,822 |
| Jul 6, 2026 | 684.00 | 724.00 | 684.00 | 724.00 | 724.00 | 2.84% | 49,870 |
| Jul 3, 2026 | 692.00 | 704.00 | 676.00 | 704.00 | 704.00 | - | 11,377 |
| Jul 2, 2026 | 692.00 | 704.00 | 692.00 | 704.00 | 704.00 | 1.73% | 4,809 |
| Jul 1, 2026 | 698.00 | 700.35 | 688.00 | 692.00 | 692.00 | 0.29% | 7,493 |
| Jun 30, 2026 | 700.00 | 708.00 | 688.00 | 690.00 | 690.00 | 1.47% | 3,744 |
| Jun 29, 2026 | 684.00 | 720.00 | 680.00 | 680.00 | 680.00 | -4.23% | 68,156 |
| Jun 26, 2026 | 686.00 | 711.60 | 686.00 | 710.00 | 710.00 | 2.31% | 26,224 |