Young & Co.'s Brewery, P.L.C. (LON:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 630.00
-2.00 (-0.32%)
Apr 29, 2026, 4:35 PM GMT
LON:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 630.00 | 652.00 | 626.00 | 648.00 | - | 2.53% | 36,598 |
| Apr 28, 2026 | 630.00 | 636.94 | 620.00 | 632.00 | 632.00 | 0.32% | 76,484 |
| Apr 27, 2026 | 654.00 | 654.00 | 628.00 | 630.00 | 630.00 | - | 74,431 |
| Apr 24, 2026 | 630.00 | 654.00 | 624.00 | 630.00 | 630.00 | -0.94% | 61,193 |
| Apr 23, 2026 | 614.00 | 650.00 | 614.00 | 636.00 | 636.00 | -0.63% | 143,473 |
| Apr 22, 2026 | 646.00 | 654.00 | 634.00 | 640.00 | 640.00 | - | 183,268 |
| Apr 21, 2026 | 640.00 | 657.00 | 634.00 | 640.00 | 640.00 | -0.31% | 56,747 |
| Apr 20, 2026 | 648.00 | 650.00 | 638.00 | 642.00 | 642.00 | -1.23% | 139,456 |
| Apr 17, 2026 | 648.00 | 663.00 | 640.00 | 650.00 | 650.00 | 1.56% | 80,465 |
| Apr 16, 2026 | 640.00 | 676.00 | 640.00 | 640.00 | 640.00 | -2.14% | 405,818 |
| Apr 15, 2026 | 656.00 | 682.00 | 649.12 | 654.00 | 654.00 | -1.80% | 122,171 |
| Apr 14, 2026 | 644.00 | 666.00 | 640.00 | 666.00 | 666.00 | 2.78% | 169,407 |
| Apr 13, 2026 | 640.00 | 653.52 | 638.00 | 648.00 | 648.00 | -0.92% | 47,528 |
| Apr 10, 2026 | 658.00 | 660.00 | 642.00 | 654.00 | 654.00 | -0.61% | 41,842 |
| Apr 9, 2026 | 626.00 | 660.00 | 626.00 | 658.00 | 658.00 | 0.30% | 64,882 |
| Apr 8, 2026 | 656.00 | 680.00 | 645.45 | 656.00 | 656.00 | 1.55% | 79,974 |
| Apr 7, 2026 | 640.00 | 660.00 | 629.50 | 646.00 | 646.00 | 0.94% | 81,015 |
| Apr 2, 2026 | 652.00 | 652.00 | 634.00 | 640.00 | 640.00 | -0.31% | 22,209 |
| Apr 1, 2026 | 632.00 | 646.30 | 632.00 | 642.00 | 642.00 | 0.94% | 8,107 |
| Mar 31, 2026 | 632.00 | 648.00 | 630.00 | 636.00 | 636.00 | 0.95% | 29,492 |
| Mar 30, 2026 | 632.00 | 644.80 | 630.00 | 630.00 | 630.00 | - | 19,597 |
| Mar 27, 2026 | 656.00 | 660.00 | 624.00 | 630.00 | 630.00 | -3.96% | 15,440 |
| Mar 26, 2026 | 660.00 | 660.00 | 622.00 | 656.00 | 656.00 | 3.47% | 19,306 |
| Mar 25, 2026 | 624.00 | 646.00 | 620.00 | 634.00 | 634.00 | - | 19,113 |
| Mar 24, 2026 | 628.00 | 654.00 | 628.00 | 634.00 | 634.00 | 0.63% | 29,053 |
| Mar 23, 2026 | 622.00 | 633.14 | 622.00 | 630.00 | 630.00 | - | 100,297 |
| Mar 20, 2026 | 642.00 | 646.00 | 630.00 | 630.00 | 630.00 | -1.87% | 23,244 |
| Mar 19, 2026 | 640.00 | 650.00 | 638.00 | 642.00 | 642.00 | -0.93% | 130,312 |
| Mar 18, 2026 | 660.00 | 668.00 | 640.00 | 648.00 | 648.00 | -1.82% | 73,925 |
| Mar 17, 2026 | 640.00 | 660.00 | 630.00 | 660.00 | 660.00 | 3.13% | 120,267 |
| Mar 16, 2026 | 650.00 | 654.00 | 640.00 | 640.00 | 640.00 | -0.62% | 72,927 |
| Mar 13, 2026 | 650.00 | 655.63 | 644.00 | 644.00 | 644.00 | -0.31% | 56,731 |
| Mar 12, 2026 | 644.00 | 654.40 | 644.00 | 646.00 | 646.00 | - | 30,707 |
| Mar 11, 2026 | 650.00 | 688.00 | 644.00 | 646.00 | 646.00 | -0.31% | 15,565 |
| Mar 10, 2026 | 684.00 | 686.00 | 648.00 | 648.00 | 648.00 | -2.11% | 42,162 |
| Mar 9, 2026 | 652.00 | 669.00 | 650.79 | 662.00 | 662.00 | -1.19% | 45,246 |
| Mar 6, 2026 | 662.00 | 688.00 | 658.00 | 670.00 | 670.00 | -2.62% | 19,961 |
| Mar 5, 2026 | 688.00 | 696.00 | 679.73 | 688.00 | 688.00 | 1.78% | 16,989 |
| Mar 4, 2026 | 690.00 | 695.00 | 676.00 | 676.00 | 676.00 | -3.43% | 141,602 |
| Mar 3, 2026 | 700.00 | 702.00 | 683.65 | 700.00 | 700.00 | -1.41% | 118,068 |
| Mar 2, 2026 | 722.00 | 722.00 | 696.00 | 710.00 | 710.00 | -2.47% | 101,016 |
| Feb 27, 2026 | 670.00 | 728.00 | 668.90 | 728.00 | 728.00 | 8.66% | 32,704 |
| Feb 26, 2026 | 664.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.21% | 21,596 |
| Feb 25, 2026 | 660.00 | 670.00 | 652.00 | 662.00 | 662.00 | 0.61% | 48,685 |
| Feb 24, 2026 | 646.00 | 670.00 | 642.00 | 658.00 | 658.00 | 1.23% | 92,164 |
| Feb 23, 2026 | 612.00 | 654.31 | 612.00 | 650.00 | 650.00 | - | 17,819 |
| Feb 20, 2026 | 630.00 | 650.00 | 621.00 | 650.00 | 650.00 | 3.83% | 24,975 |
| Feb 19, 2026 | 614.00 | 634.00 | 608.00 | 626.00 | 626.00 | 1.29% | 60,392 |
| Feb 18, 2026 | 610.00 | 626.00 | 598.00 | 618.00 | 618.00 | 2.32% | 9,409 |
| Feb 17, 2026 | 604.00 | 605.96 | 600.06 | 604.00 | 604.00 | 0.33% | 6,720 |