Young & Co's Brewery 'A' Shares (YNGA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery 'A' Shares

Date Open High Low Close* Volume
05/12/2025 738.00p 749.00p 735.48p 738.00p 17358
04/12/2025 740.00p 749.00p 733.00p 740.00p 114888
03/12/2025 742.00p 744.00p 733.00p 741.00p 43046
02/12/2025 745.00p 747.00p 730.00p 739.00p 38942
01/12/2025 740.00p 759.00p 735.50p 740.00p 49053
28/11/2025 737.00p 759.00p 735.74p 747.00p 84391
27/11/2025 742.00p 759.00p 737.00p 740.00p 96303
26/11/2025 747.00p 751.00p 731.00p 745.00p 68616
25/11/2025 740.00p 764.00p 732.00p 748.00p 42041
24/11/2025 747.00p 767.00p 742.00p 747.00p 68982
21/11/2025 750.00p 754.00p 744.00p 754.00p 66137
20/11/2025 749.00p 763.58p 744.14p 754.00p 60932
19/11/2025 763.00p 773.00p 754.00p 758.00p 65370
18/11/2025 767.00p 793.00p 762.00p 762.00p 72452
17/11/2025 778.00p 778.00p 762.00p 776.00p 91742
14/11/2025 768.00p 785.00p 758.60p 763.00p 59857
13/11/2025 788.00p 793.00p 769.00p 770.00p 77947
12/11/2025 777.00p 789.00p 754.00p 786.00p 56596
11/11/2025 770.00p 792.00p 765.00p 774.00p 56561
10/11/2025 761.00p 774.00p 755.00p 767.00p 20195
07/11/2025 769.00p 776.20p 760.00p 761.00p 28583
06/11/2025 770.00p 779.00p 764.00p 764.00p 40518
05/11/2025 760.00p 777.00p 760.00p 777.00p 31112
04/11/2025 780.00p 780.00p 767.00p 771.00p 17997
03/11/2025 760.00p 800.00p 760.00p 778.00p 29836
31/10/2025 787.00p 799.00p 760.00p 770.00p 41919
30/10/2025 768.00p 772.00p 760.00p 764.00p 48870
29/10/2025 763.00p 799.00p 763.00p 770.00p 18997
28/10/2025 766.00p 799.00p 766.00p 778.00p 36578
27/10/2025 760.00p 800.00p 760.00p 774.00p 25685
24/10/2025 770.00p 800.00p 770.00p 779.00p 70951
23/10/2025 771.00p 793.00p 771.00p 788.00p 42584
22/10/2025 761.00p 790.00p 758.00p 783.00p 102721
21/10/2025 760.00p 777.00p 756.00p 761.00p 38177
20/10/2025 768.00p 789.00p 753.00p 756.00p 37042
17/10/2025 771.00p 789.00p 753.00p 767.00p 40679
16/10/2025 760.00p 780.00p 755.00p 761.00p 31624
15/10/2025 780.00p 780.00p 761.00p 767.00p 30294
14/10/2025 775.00p 796.00p 769.46p 773.00p 23541
13/10/2025 790.00p 790.00p 760.00p 776.00p 66350
10/10/2025 787.00p 793.00p 761.00p 766.00p 66003
09/10/2025 788.00p 820.00p 784.00p 790.00p 55944
08/10/2025 800.00p 800.00p 784.00p 789.00p 32250
07/10/2025 800.00p 825.00p 786.00p 787.00p 27214
06/10/2025 800.00p 815.00p 786.00p 795.00p 43452
03/10/2025 796.00p 829.00p 790.00p 799.00p 35116
02/10/2025 805.00p 834.00p 795.00p 798.00p 28702
01/10/2025 800.00p 812.00p 795.00p 800.00p 57891
30/09/2025 801.00p 812.40p 800.00p 800.00p 32345
29/09/2025 810.00p 839.00p 801.40p 803.00p 17805
26/09/2025 820.00p 837.00p 801.00p 801.00p 124048
25/09/2025 817.00p 840.00p 805.40p 815.00p 44722
24/09/2025 827.00p 834.00p 807.38p 813.00p 29027
23/09/2025 834.00p 840.00p 820.00p 820.00p 37860
22/09/2025 828.00p 840.00p 811.00p 835.00p 13599
19/09/2025 831.00p 840.00p 811.00p 827.00p 34157
18/09/2025 829.00p 829.68p 811.00p 829.00p 31945
17/09/2025 805.00p 838.00p 805.00p 827.00p 201539
16/09/2025 815.00p 815.00p 806.00p 789.00p 23848
15/09/2025 815.00p 836.00p 801.00p 806.00p 26557
12/09/2025 810.00p 835.00p 807.00p 818.00p 85139
11/09/2025 805.00p 805.00p 804.00p 815.00p 34693
10/09/2025 805.00p 844.00p 798.00p 804.00p 63768
09/09/2025 823.00p 849.00p 808.00p 810.00p 22255
08/09/2025 821.00p 859.00p 814.00p 814.00p 32793
05/09/2025 840.00p 842.00p 825.00p 825.00p 26793
04/09/2025 836.00p 864.00p 836.00p 833.00p 11888
03/09/2025 838.00p 864.00p 836.00p 840.00p 39328
02/09/2025 836.00p 842.53p 833.84p 844.00p 59646
01/09/2025 829.00p 864.00p 828.00p 844.00p 24519
29/08/2025 828.00p 865.00p 826.00p 835.00p 34912
28/08/2025 831.00p 865.00p 826.00p 836.00p 22077
27/08/2025 846.00p 847.92p 835.00p 847.00p 39870
26/08/2025 830.00p 870.00p 825.00p 850.00p 46690
22/08/2025 838.00p 865.00p 835.00p 852.00p 30992
21/08/2025 841.00p 855.00p 836.50p 844.00p 83988
20/08/2025 849.00p 853.00p 843.35p 850.00p 25121
19/08/2025 853.00p 863.00p 843.45p 850.00p 37309
18/08/2025 850.00p 875.00p 844.55p 859.00p 28469
15/08/2025 856.00p 865.79p 846.00p 848.00p 64233
14/08/2025 866.00p 873.00p 858.00p 864.00p 17544
13/08/2025 853.00p 870.00p 847.00p 861.00p 234138
12/08/2025 863.00p 876.00p 852.00p 852.00p 28695
11/08/2025 856.00p 876.00p 855.00p 867.00p 28590
08/08/2025 863.00p 868.00p 856.00p 858.00p 16930
07/08/2025 867.00p 883.00p 863.00p 867.00p 11696
06/08/2025 881.00p 890.00p 864.00p 865.00p 50958
05/08/2025 889.00p 894.00p 872.00p 874.00p 26068
04/08/2025 893.00p 926.41p 882.00p 888.00p 20910
01/08/2025 905.00p 922.58p 890.00p 890.00p 22039
31/07/2025 915.00p 952.00p 903.00p 903.00p 33235
30/07/2025 916.00p 925.00p 913.00p 914.00p 19370
29/07/2025 923.00p 954.00p 920.00p 922.00p 58678
28/07/2025 938.00p 954.00p 927.00p 928.00p 29267
25/07/2025 932.00p 949.00p 920.50p 928.00p 29477
24/07/2025 926.00p 945.00p 916.00p 930.00p 44310
23/07/2025 930.00p 949.00p 924.20p 932.00p 23951
22/07/2025 928.00p 949.00p 916.00p 938.00p 29829
21/07/2025 925.00p 949.00p 923.50p 930.00p 24045
18/07/2025 923.00p 941.00p 916.00p 927.00p 24133
17/07/2025 928.00p 936.00p 916.00p 930.00p 16679
16/07/2025 924.00p 937.00p 916.00p 924.00p 22694
15/07/2025 940.00p 942.00p 916.00p 923.00p 25737
14/07/2025 942.00p 946.00p 920.00p 930.00p 15020
11/07/2025 934.00p 965.00p 925.00p 930.00p 32271
10/07/2025 936.00p 970.00p 929.00p 944.00p 27130
09/07/2025 954.00p 969.00p 950.00p 960.00p 24598
08/07/2025 944.00p 964.00p 937.00p 955.00p 34027
07/07/2025 939.00p 964.00p 939.00p 947.00p 75338
04/07/2025 946.00p 964.00p 945.00p 946.00p 8741
03/07/2025 964.00p 964.00p 942.00p 952.00p 24736
02/07/2025 951.00p 963.00p 936.00p 945.00p 91567
01/07/2025 951.00p 964.00p 937.00p 951.00p 45294
30/06/2025 960.00p 964.00p 937.51p 960.00p 20900
27/06/2025 948.00p 959.00p 941.60p 959.00p 10934
26/06/2025 938.00p 960.00p 934.00p 947.00p 152104
25/06/2025 962.00p 973.11p 936.00p 936.00p 41447
24/06/2025 969.00p 986.00p 959.00p 960.00p 65460
23/06/2025 970.00p 980.00p 956.70p 963.00p 16070
20/06/2025 972.00p 987.00p 961.00p 973.00p 18746
19/06/2025 977.00p 988.00p 961.00p 971.00p 21061
18/06/2025 974.00p 982.00p 967.64p 972.00p 44334
17/06/2025 973.00p 986.00p 964.00p 975.00p 33960
16/06/2025 970.00p 988.00p 961.00p 973.00p 13906
13/06/2025 966.00p 979.00p 951.00p 972.00p 17009
12/06/2025 950.00p 977.00p 948.00p 967.00p 57825
11/06/2025 966.00p 989.00p 958.00p 958.00p 52802
10/06/2025 994.00p 995.00p 956.00p 964.00p 25785
09/06/2025 980.00p 996.00p 961.00p 987.00p 24067
06/06/2025 993.00p 994.00p 970.00p 992.00p 20791
05/06/2025 974.00p 995.00p 964.00p 969.00p 25138
04/06/2025 962.00p 996.00p 960.00p 986.00p 59595
03/06/2025 988.00p 995.00p 974.00p 980.00p 84746
02/06/2025 964.00p 995.00p 960.25p 987.00p 62204
30/05/2025 964.00p 977.00p 959.00p 972.00p 68594
29/05/2025 964.00p 977.00p 946.00p 973.00p 21115
28/05/2025 919.00p 964.00p 919.00p 958.00p 48810
27/05/2025 928.00p 964.00p 927.00p 947.00p 30113
23/05/2025 966.00p 966.00p 928.00p 938.00p 23262
22/05/2025 933.00p 968.00p 933.00p 950.00p 18139
21/05/2025 942.00p 968.00p 933.42p 947.00p 152972
20/05/2025 959.00p 962.00p 937.00p 945.00p 95097
19/05/2025 946.00p 968.00p 928.00p 950.00p 52677
16/05/2025 950.00p 967.00p 949.50p 958.00p 12952
15/05/2025 945.00p 959.00p 943.98p 955.00p 19847
14/05/2025 957.00p 964.00p 950.01p 954.00p 32174
13/05/2025 954.00p 957.00p 921.00p 947.00p 27375
12/05/2025 952.00p 958.00p 915.00p 952.00p 36044
09/05/2025 940.00p 954.00p 937.00p 953.00p 24928
08/05/2025 930.00p 959.00p 916.60p 948.00p 65153
07/05/2025 917.00p 950.00p 915.00p 930.00p 30662
06/05/2025 938.00p 950.00p 916.44p 922.00p 41602
02/05/2025 885.00p 950.00p 885.00p 945.00p 49032
01/05/2025 882.00p 898.00p 860.00p 898.00p 44475
30/04/2025 864.00p 882.00p 860.00p 882.00p 69483
29/04/2025 874.00p 878.00p 859.00p 859.00p 19534
28/04/2025 863.00p 872.00p 831.00p 870.00p 22577
25/04/2025 853.00p 870.00p 835.75p 863.00p 25193
24/04/2025 845.00p 867.00p 827.40p 852.00p 25269
23/04/2025 830.00p 844.00p 803.00p 844.00p 17308
22/04/2025 830.00p 837.00p 803.00p 822.00p 42591
17/04/2025 830.00p 832.91p 804.00p 820.00p 32653
16/04/2025 837.00p 837.00p 814.00p 835.00p 29143
15/04/2025 814.00p 834.00p 803.00p 828.00p 14877
14/04/2025 804.00p 830.00p 795.75p 816.00p 25476
11/04/2025 784.00p 809.00p 762.00p 803.00p 37900
10/04/2025 780.00p 791.00p 769.60p 789.00p 39194
09/04/2025 751.00p 769.00p 742.45p 760.00p 52267
08/04/2025 734.00p 770.00p 722.00p 760.00p 51493
07/04/2025 737.00p 750.00p 725.00p 732.00p 51614
04/04/2025 749.00p 765.00p 732.00p 740.00p 54859
03/04/2025 752.00p 765.00p 746.00p 746.00p 33462
02/04/2025 755.00p 758.00p 731.00p 754.00p 37239
01/04/2025 740.00p 757.00p 739.25p 751.00p 38891
31/03/2025 758.00p 758.00p 720.00p 744.00p 117671
28/03/2025 752.00p 757.90p 726.00p 736.00p 66659
27/03/2025 772.00p 782.00p 750.06p 752.00p 46579
26/03/2025 810.00p 810.00p 768.68p 776.00p 36486
25/03/2025 794.00p 798.00p 786.30p 792.00p 67241
24/03/2025 798.00p 800.67p 784.00p 786.00p 35020
21/03/2025 814.00p 825.00p 795.00p 802.00p 43995
20/03/2025 826.00p 833.43p 816.00p 822.00p 44899
19/03/2025 824.00p 833.92p 807.50p 826.00p 55153
18/03/2025 846.00p 852.00p 830.00p 830.00p 32971
17/03/2025 852.00p 858.00p 842.00p 846.00p 35896
14/03/2025 840.00p 852.00p 840.00p 848.00p 47345
13/03/2025 852.00p 852.00p 840.00p 844.00p 45074
12/03/2025 846.00p 850.00p 841.04p 848.00p 107422
11/03/2025 850.00p 850.00p 840.00p 840.00p 148430
10/03/2025 852.00p 852.00p 834.00p 844.00p 56107
07/03/2025 840.00p 850.00p 829.44p 850.00p 40083
06/03/2025 842.00p 848.00p 822.00p 836.00p 47237
05/03/2025 828.00p 842.00p 820.00p 836.00p 47398
04/03/2025 842.00p 848.00p 822.00p 826.00p 61211
03/03/2025 840.00p 850.00p 832.00p 840.00p 60976
28/02/2025 822.00p 850.00p 802.00p 850.00p 191379
27/02/2025 812.00p 820.00p 808.00p 818.00p 33679
26/02/2025 814.00p 820.00p 800.00p 818.00p 30673
25/02/2025 810.00p 814.00p 792.00p 808.00p 28887
24/02/2025 810.00p 814.00p 802.50p 808.00p 47430

*Close Price adjusted for both dividends and splits