Young & Co.'s Brewery, P.L.C. (LON:YNGN)
London · Delayed Price · Currency is GBP · Price in GBX 672.00
-2.00 (-0.30%)
Jun 1, 2026, 4:35 PM GMT
LON:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 660.00 | 676.00 | 654.00 | 674.00 | 674.00 | 1.20% | 11,367 |
| May 28, 2026 | 658.00 | 670.08 | 651.08 | 666.00 | 666.00 | 3.10% | 28,112 |
| May 27, 2026 | 638.00 | 649.52 | 628.00 | 646.00 | 646.00 | 2.54% | 62,528 |
| May 26, 2026 | 630.00 | 660.00 | 624.00 | 630.00 | 630.00 | -2.17% | 18,395 |
| May 22, 2026 | 662.00 | 646.00 | 628.00 | 644.00 | 644.00 | 0.94% | 9,840 |
| May 21, 2026 | 624.00 | 650.00 | 624.00 | 638.00 | 638.00 | 0.95% | 10,539 |
| May 20, 2026 | 630.00 | 647.00 | 630.00 | 632.00 | 632.00 | - | 45,240 |
| May 19, 2026 | 634.00 | 639.72 | 632.00 | 632.00 | 632.00 | -0.32% | 17,687 |
| May 18, 2026 | 624.00 | 658.00 | 624.00 | 634.00 | 634.00 | 2.92% | 22,239 |
| May 15, 2026 | 636.00 | 651.84 | 616.00 | 616.00 | 616.00 | -2.22% | 15,544 |
| May 14, 2026 | 636.00 | 650.00 | 630.00 | 630.00 | 630.00 | -0.94% | 20,826 |
| May 13, 2026 | 646.00 | 652.08 | 636.00 | 636.00 | 636.00 | -1.55% | 14,684 |
| May 12, 2026 | 646.00 | 648.36 | 646.00 | 646.00 | 646.00 | -0.92% | 634 |
| May 11, 2026 | 648.00 | 670.00 | 646.00 | 652.00 | 652.00 | 0.93% | 42,643 |
| May 8, 2026 | 646.00 | 676.00 | 646.00 | 646.00 | 646.00 | -1.22% | 1,791 |
| May 7, 2026 | 660.00 | 670.00 | 654.00 | 654.00 | 654.00 | 0.62% | 60,277 |
| May 6, 2026 | 648.00 | 660.00 | 647.87 | 650.00 | 650.00 | -0.31% | 34,069 |
| May 5, 2026 | 652.00 | 660.00 | 643.33 | 652.00 | 652.00 | -1.51% | 30,310 |
| May 1, 2026 | 640.00 | 662.00 | 639.52 | 662.00 | 662.00 | 3.12% | 52,851 |
| Apr 30, 2026 | 650.00 | 652.00 | 625.00 | 642.00 | 642.00 | 1.90% | 79,274 |
| Apr 29, 2026 | 630.00 | 652.00 | 621.00 | 630.00 | 630.00 | -0.32% | 70,903 |
| 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 |