Young & Co.'s Brewery, P.L.C. (LON:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 684.00
-14.00 (-2.01%)
Sep 25, 2026, 4:35 PM GMT
LON:YNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 695.46 | 704.73 | 682.00 | 684.00 | - | -2.01% | 17,930 |
| Sep 24, 2026 | 702.00 | 703.96 | 686.00 | 698.00 | 698.00 | 0.58% | 29,190 |
| Sep 23, 2026 | 702.60 | 710.00 | 694.00 | 694.00 | 694.00 | -1.98% | 42,433 |
| Sep 22, 2026 | 695.90 | 708.00 | 690.00 | 708.00 | 708.00 | 2.61% | 19,467 |
| Sep 21, 2026 | 703.40 | 698.00 | 688.00 | 690.00 | 690.00 | -3.09% | 7,400 |
| Sep 18, 2026 | 700.00 | 712.00 | 690.00 | 712.00 | 712.00 | 1.71% | 14,392 |
| Sep 17, 2026 | 675.26 | 700.00 | 680.00 | 700.00 | 700.00 | 2.04% | 52,968 |
| Sep 16, 2026 | 664.00 | 700.00 | 662.00 | 686.00 | 686.00 | 3.31% | 63,313 |
| Sep 15, 2026 | 666.00 | 677.47 | 660.00 | 664.00 | 664.00 | 0.15% | 17,646 |
| Sep 14, 2026 | 698.00 | 668.00 | 662.00 | 663.00 | 663.00 | -1.92% | 16,214 |
| Sep 11, 2026 | 670.00 | 684.00 | 668.00 | 676.00 | 676.00 | 1.20% | 8,670 |
| Sep 10, 2026 | 682.00 | 689.58 | 668.00 | 668.00 | 668.00 | -1.76% | 3,987 |
| Sep 9, 2026 | 678.00 | 704.00 | 662.00 | 680.00 | 680.00 | -0.29% | 15,201 |
| Sep 8, 2026 | 674.00 | 682.00 | 652.00 | 682.00 | 682.00 | 0.59% | 32,395 |
| Sep 7, 2026 | 690.00 | 708.04 | 678.00 | 678.00 | 678.00 | -2.02% | 10,520 |
| 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 |