Young & Co.'s Brewery, P.L.C. (LON:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 754.00
+20.00 (2.72%)
Jul 17, 2026, 4:35 PM GMT
LON:YNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 688.00 | 696.50 | 680.00 | 694.00 | 694.00 | 2.06% | 46,883 |
| Jun 24, 2026 | 684.00 | 686.00 | 676.00 | 680.00 | 680.00 | -0.87% | 26,067 |
| Jun 23, 2026 | 682.00 | 702.00 | 674.00 | 686.00 | 686.00 | -0.87% | 46,898 |
| Jun 22, 2026 | 694.00 | 700.00 | 678.08 | 692.00 | 692.00 | -1.14% | 50,245 |
| Jun 19, 2026 | 704.84 | 702.00 | 694.00 | 700.00 | 700.00 | 1.74% | 13,043 |
| Jun 18, 2026 | 672.00 | 707.00 | 672.00 | 688.00 | 688.00 | - | 39,240 |
| Jun 17, 2026 | 710.00 | 720.00 | 688.00 | 688.00 | 688.00 | -4.71% | 43,968 |
| Jun 16, 2026 | 700.00 | 722.00 | 688.00 | 722.00 | 722.00 | 1.69% | 41,145 |
| Jun 15, 2026 | 700.00 | 710.00 | 684.00 | 710.00 | 710.00 | 1.72% | 20,112 |
| Jun 12, 2026 | 667.00 | 698.00 | 678.00 | 698.00 | 698.00 | 3.25% | 10,524 |
| Jun 11, 2026 | 656.00 | 680.00 | 652.16 | 676.00 | 676.00 | - | 36,813 |
| Jun 10, 2026 | 636.00 | 676.00 | 634.00 | 676.00 | 676.00 | 4.00% | 13,737 |
| Jun 9, 2026 | 638.00 | 665.40 | 638.00 | 650.00 | 650.00 | - | 4,087 |
| Jun 8, 2026 | 678.00 | 652.00 | 634.00 | 650.00 | 650.00 | - | 7,379 |
| Jun 5, 2026 | 640.00 | 666.11 | 640.00 | 650.00 | 650.00 | 1.88% | 10,451 |
| Jun 4, 2026 | 638.00 | 655.16 | 637.41 | 638.00 | 638.00 | 1.31% | 10,685 |
| Jun 3, 2026 | 650.00 | 662.64 | 639.03 | 642.00 | 629.78 | -0.31% | 20,523 |
| Jun 2, 2026 | 628.00 | 656.28 | 628.00 | 644.00 | 631.74 | -4.17% | 25,728 |
| Jun 1, 2026 | 642.00 | 674.00 | 626.00 | 672.00 | 659.21 | -0.30% | 24,739 |
| May 29, 2026 | 660.00 | 676.00 | 654.00 | 674.00 | 661.17 | 1.20% | 11,367 |
| May 28, 2026 | 658.00 | 670.08 | 651.08 | 666.00 | 653.32 | 3.10% | 28,112 |
| May 27, 2026 | 638.00 | 649.52 | 628.00 | 646.00 | 633.70 | 2.54% | 62,528 |
| May 26, 2026 | 630.00 | 660.00 | 624.00 | 630.00 | 618.01 | -2.17% | 18,395 |
| May 22, 2026 | 628.00 | 662.00 | 628.00 | 644.00 | 631.74 | 0.94% | 9,841 |
| May 21, 2026 | 624.00 | 650.00 | 624.00 | 638.00 | 625.86 | 0.95% | 10,539 |
| May 20, 2026 | 630.00 | 647.00 | 630.00 | 632.00 | 619.97 | - | 45,240 |
| May 19, 2026 | 634.00 | 639.72 | 632.00 | 632.00 | 619.97 | -0.32% | 17,687 |
| May 18, 2026 | 624.00 | 658.00 | 624.00 | 634.00 | 621.93 | 2.92% | 22,239 |
| May 15, 2026 | 636.00 | 651.84 | 616.00 | 616.00 | 604.27 | -2.22% | 15,544 |
| May 14, 2026 | 636.00 | 650.00 | 630.00 | 630.00 | 618.01 | -0.94% | 20,826 |
| May 13, 2026 | 646.00 | 652.08 | 636.00 | 636.00 | 623.89 | -1.55% | 14,684 |
| May 12, 2026 | 646.00 | 648.36 | 646.00 | 646.00 | 633.70 | -0.92% | 634 |
| May 11, 2026 | 648.00 | 670.00 | 646.00 | 652.00 | 639.59 | 0.93% | 42,643 |
| May 8, 2026 | 646.00 | 676.00 | 646.00 | 646.00 | 633.70 | -1.22% | 1,791 |