Young & Co.'s Brewery, P.L.C. (LON:YNGN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 820.00
+4.00 (0.49%)
Nov 10, 2026, 4:36 PM GMT
LON:YNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 823.20 | 823.20 | 802.00 | 820.00 | 820.00 | 0.49% | 32,627 |
| Nov 9, 2026 | 804.00 | 826.92 | 800.00 | 816.00 | 816.00 | 0.25% | 27,855 |
| Nov 6, 2026 | 808.00 | 826.85 | 806.00 | 814.00 | 814.00 | -1.21% | 18,206 |
| Nov 5, 2026 | 830.00 | 851.84 | 810.00 | 824.00 | 824.00 | -2.14% | 41,629 |
| Nov 4, 2026 | 828.00 | 842.00 | 797.46 | 842.00 | 842.00 | 3.95% | 86,589 |
| Nov 3, 2026 | 790.00 | 830.00 | 767.72 | 810.00 | 810.00 | 3.85% | 49,446 |
| Nov 2, 2026 | 756.00 | 790.00 | 741.56 | 780.00 | 780.00 | 4.00% | 327,545 |
| Oct 30, 2026 | 762.00 | 763.12 | 732.00 | 750.00 | 750.00 | -1.32% | 12,187 |
| Oct 29, 2026 | 786.00 | 786.00 | 756.20 | 760.00 | 760.00 | -1.04% | 26,465 |
| Oct 28, 2026 | 762.00 | 784.00 | 752.00 | 768.00 | 768.00 | 1.32% | 17,353 |
| Oct 27, 2026 | 784.00 | 784.00 | 758.00 | 758.00 | 758.00 | 0.53% | 14,620 |
| Oct 26, 2026 | 752.00 | 767.52 | 742.00 | 754.00 | 754.00 | 0.53% | 21,131 |
| Oct 23, 2026 | 764.00 | 768.00 | 748.76 | 750.00 | 750.00 | 0.54% | 11,966 |
| Oct 22, 2026 | 770.00 | 770.00 | 740.00 | 746.00 | 746.00 | -2.10% | 28,897 |
| Oct 21, 2026 | 774.00 | 774.00 | 760.00 | 762.00 | 762.00 | 1.06% | 21,740 |
| Oct 20, 2026 | 768.00 | 782.28 | 748.42 | 754.00 | 754.00 | -1.82% | 70,405 |
| Oct 19, 2026 | 758.00 | 768.00 | 742.00 | 768.00 | 768.00 | 2.95% | 8,290 |
| Oct 16, 2026 | 716.00 | 756.00 | 714.00 | 746.00 | 746.00 | 3.90% | 46,503 |
| Oct 15, 2026 | 702.00 | 722.00 | 700.00 | 718.00 | 718.00 | -1.10% | 10,243 |
| Oct 14, 2026 | 724.24 | 730.00 | 714.00 | 726.00 | 726.00 | 1.68% | 21,143 |
| Oct 13, 2026 | 720.00 | 714.00 | 704.00 | 714.00 | 714.00 | 0.56% | 24,984 |
| Oct 12, 2026 | 714.00 | 730.00 | 698.00 | 710.00 | 710.00 | 0.57% | 13,992 |
| Oct 9, 2026 | 728.00 | 714.00 | 706.00 | 706.00 | 706.00 | - | 6,169 |
| Oct 8, 2026 | 690.00 | 724.00 | 690.00 | 706.00 | 706.00 | 1.15% | 2,739 |
| Oct 7, 2026 | 710.00 | 736.00 | 698.00 | 698.00 | 698.00 | -1.13% | 17,750 |
| Oct 6, 2026 | 720.00 | 723.06 | 699.36 | 706.00 | 706.00 | -1.67% | 14,972 |
| Oct 5, 2026 | 722.00 | 736.00 | 714.00 | 718.00 | 718.00 | 1.13% | 104,648 |
| Oct 2, 2026 | 714.41 | 724.00 | 710.00 | 710.00 | 710.00 | - | 30,034 |
| Oct 1, 2026 | 700.08 | 718.00 | 710.00 | 710.00 | 710.00 | 0.28% | 14,819 |
| Sep 30, 2026 | 695.80 | 710.00 | 686.00 | 708.00 | 708.00 | 4.42% | 134,509 |
| Sep 29, 2026 | 682.66 | 680.00 | 672.00 | 678.00 | 678.00 | -0.29% | 28,007 |
| Sep 28, 2026 | 704.00 | 704.00 | 676.00 | 680.00 | 680.00 | -0.58% | 20,090 |
| Sep 25, 2026 | 702.00 | 704.73 | 682.00 | 684.00 | 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 |