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
25/04/2024 980.00p 1,020.00p 974.00p 996.00p 26853
24/04/2024 988.00p 1,013.93p 974.00p 982.00p 32211
23/04/2024 1,015.00p 1,030.00p 984.00p 992.00p 46409
22/04/2024 954.00p 1,025.00p 954.00p 1,025.00p 82430
19/04/2024 962.00p 982.16p 955.80p 970.00p 26478
18/04/2024 964.00p 994.90p 962.00p 984.00p 31140
17/04/2024 966.00p 990.00p 964.00p 976.00p 24841
16/04/2024 960.00p 988.00p 952.00p 980.00p 66583
15/04/2024 960.00p 990.00p 960.00p 974.00p 20782
12/04/2024 978.00p 980.00p 958.00p 970.00p 21284
11/04/2024 972.00p 988.00p 958.00p 958.00p 16255
10/04/2024 980.00p 986.00p 960.00p 986.00p 29741
09/04/2024 970.00p 984.00p 950.00p 984.00p 35057
08/04/2024 950.00p 970.00p 943.44p 958.00p 27994
05/04/2024 944.00p 968.00p 944.00p 956.00p 19180
04/04/2024 958.00p 968.00p 930.00p 946.00p 115887
03/04/2024 958.00p 975.00p 956.00p 962.00p 44782
02/04/2024 980.00p 988.00p 955.28p 964.00p 35616
28/03/2024 996.00p 998.00p 952.75p 978.00p 196880
27/03/2024 966.00p 986.00p 956.00p 986.00p 38692
26/03/2024 970.00p 980.75p 962.00p 974.00p 28062
25/03/2024 996.00p 996.00p 964.00p 974.00p 43603
22/03/2024 962.00p 992.00p 959.12p 968.00p 29119
21/03/2024 1,000.00p 1,000.00p 954.00p 960.00p 160955
20/03/2024 1,025.00p 1,025.00p 984.00p 966.00p 50037
19/03/2024 1,025.00p 1,025.00p 962.00p 984.00p 81381
18/03/2024 980.00p 1,025.00p 980.00p 988.00p 78615
15/03/2024 1,005.00p 1,005.00p 984.00p 998.00p 53674
14/03/2024 988.00p 1,006.60p 988.00p 994.00p 61723
13/03/2024 1,000.00p 1,020.00p 994.00p 1,005.00p 80231
12/03/2024 980.00p 1,010.00p 980.00p 1,000.00p 31714
11/03/2024 1,000.00p 1,005.56p 984.00p 984.00p 21301
08/03/2024 1,005.00p 1,027.95p 984.00p 990.00p 23104
07/03/2024 1,015.00p 1,050.00p 1,000.00p 1,000.00p 31810
06/03/2024 1,010.00p 1,032.00p 1,010.00p 1,020.00p 30355
05/03/2024 1,035.00p 1,045.00p 1,000.00p 1,020.00p 51748
04/03/2024 1,040.00p 1,055.00p 1,015.00p 1,015.00p 26524
01/03/2024 990.00p 1,055.00p 982.00p 1,055.00p 155028
29/02/2024 992.00p 995.80p 972.00p 988.00p 28238
28/02/2024 984.00p 1,000.00p 980.00p 990.00p 45101
27/02/2024 1,010.00p 1,010.00p 991.50p 994.00p 51936
26/02/2024 1,030.00p 1,040.00p 986.00p 986.00p 63138
23/02/2024 1,025.00p 1,025.00p 986.00p 1,000.00p 16518
22/02/2024 1,020.00p 1,025.00p 997.00p 1,025.00p 28824
21/02/2024 1,005.00p 1,020.00p 987.90p 1,020.00p 23552
20/02/2024 1,005.00p 1,045.00p 990.00p 990.00p 9656
19/02/2024 1,000.00p 1,010.00p 1,000.00p 1,005.00p 41265
16/02/2024 1,020.00p 1,040.00p 1,002.00p 1,005.00p 6152
15/02/2024 1,010.00p 1,020.00p 1,002.00p 1,020.00p 22290
14/02/2024 1,015.00p 1,030.00p 990.00p 1,010.00p 17685
13/02/2024 1,005.00p 1,030.00p 990.00p 1,005.00p 36532
12/02/2024 1,020.00p 1,020.00p 1,000.00p 1,005.00p 52822
09/02/2024 1,025.00p 1,025.00p 1,005.10p 1,015.00p 16532
08/02/2024 1,030.00p 1,030.00p 999.36p 1,010.00p 50048
07/02/2024 1,030.00p 1,030.00p 994.00p 998.00p 29262
06/02/2024 1,020.00p 1,045.00p 1,006.69p 1,025.00p 25365
05/02/2024 1,040.00p 1,040.00p 1,020.00p 1,020.00p 10918
02/02/2024 1,025.00p 1,035.00p 1,020.00p 1,035.00p 18020
01/02/2024 1,040.00p 1,040.00p 1,030.00p 1,030.00p 57275
31/01/2024 1,030.00p 1,065.00p 1,025.00p 1,025.00p 91259
30/01/2024 1,025.00p 1,048.40p 1,020.00p 1,030.00p 57294
29/01/2024 1,050.00p 1,050.00p 1,020.00p 1,035.00p 19369
26/01/2024 1,045.00p 1,060.00p 1,025.00p 1,050.00p 38584
25/01/2024 1,075.00p 1,075.00p 1,025.00p 1,025.00p 42869
24/01/2024 1,050.00p 1,075.00p 1,045.00p 1,050.00p 27932
23/01/2024 1,080.00p 1,096.00p 1,045.00p 1,045.00p 39680
22/01/2024 1,110.00p 1,110.00p 1,080.00p 1,080.00p 25713
19/01/2024 1,100.00p 1,105.65p 1,080.00p 1,090.00p 92592
18/01/2024 1,100.00p 1,120.00p 1,080.00p 1,100.00p 45164
17/01/2024 1,090.00p 1,113.00p 1,085.00p 1,100.00p 8563
16/01/2024 1,105.00p 1,125.00p 1,085.00p 1,125.00p 11150
15/01/2024 1,100.00p 1,120.00p 1,085.00p 1,115.00p 14163
12/01/2024 1,100.00p 1,120.00p 1,097.50p 1,110.00p 37158
11/01/2024 1,105.00p 1,115.35p 1,095.00p 1,115.00p 15661
10/01/2024 1,105.00p 1,120.00p 1,102.00p 1,110.00p 29918
09/01/2024 1,105.00p 1,113.00p 1,102.00p 1,110.00p 9768
08/01/2024 1,095.00p 1,110.00p 1,095.00p 1,100.00p 8351
05/01/2024 1,095.00p 1,109.00p 1,093.60p 1,095.00p 13817
04/01/2024 1,095.00p 1,110.00p 1,085.00p 1,100.00p 14898
03/01/2024 1,095.00p 1,120.00p 1,088.14p 1,110.00p 26345
02/01/2024 1,085.00p 1,120.00p 1,085.00p 1,120.00p 21339
29/12/2023 1,090.00p 1,111.08p 1,085.00p 1,090.00p 7092
28/12/2023 1,120.00p 1,120.00p 1,085.00p 1,100.00p 7566
27/12/2023 1,095.00p 1,130.00p 1,095.00p 1,100.00p 6642
22/12/2023 1,105.00p 1,120.00p 1,095.60p 1,120.00p 15270
21/12/2023 1,095.00p 1,110.00p 1,085.00p 1,085.00p 17011
20/12/2023 1,070.00p 1,125.00p 1,070.00p 1,115.00p 24943
19/12/2023 1,055.00p 1,115.00p 1,055.00p 1,105.00p 49626
18/12/2023 1,070.00p 1,085.00p 1,058.90p 1,075.00p 31503
15/12/2023 1,055.00p 1,085.00p 1,055.00p 1,065.00p 39152
14/12/2023 1,055.00p 1,100.00p 1,055.00p 1,080.00p 31661
13/12/2023 1,070.00p 1,075.00p 1,055.00p 1,060.00p 15779
12/12/2023 1,055.00p 1,080.00p 1,055.00p 1,075.00p 32916
11/12/2023 1,060.00p 1,085.00p 1,060.00p 1,075.00p 77908
08/12/2023 1,065.00p 1,071.24p 1,055.00p 1,060.00p 75262
07/12/2023 1,070.00p 1,070.00p 1,055.00p 1,060.00p 12130
06/12/2023 1,060.00p 1,070.00p 1,055.00p 1,070.00p 9229
05/12/2023 1,075.00p 1,085.00p 1,058.30p 1,060.00p 75517
04/12/2023 1,085.00p 1,085.00p 1,060.00p 1,070.00p 23784
01/12/2023 1,055.00p 1,085.00p 1,055.00p 1,085.00p 7823
30/11/2023 1,060.00p 1,090.00p 1,060.00p 1,090.00p 36850
29/11/2023 1,070.00p 1,091.00p 1,070.00p 1,080.00p 98957
28/11/2023 1,090.00p 1,095.00p 1,070.00p 1,070.00p 63540
27/11/2023 1,080.00p 1,100.00p 1,080.00p 1,095.00p 9149
24/11/2023 1,085.00p 1,095.00p 1,085.00p 1,085.00p 12127
23/11/2023 1,080.00p 1,100.00p 1,080.00p 1,085.00p 9563
22/11/2023 1,090.00p 1,100.00p 1,085.00p 1,095.00p 62859
21/11/2023 1,100.00p 1,115.00p 1,080.00p 1,100.00p 45454
20/11/2023 1,085.00p 1,120.00p 1,080.00p 1,095.00p 43367
17/11/2023 1,115.00p 1,117.80p 1,080.00p 1,095.00p 45388
16/11/2023 1,100.00p 1,120.00p 1,085.00p 1,110.00p 118340
15/11/2023 1,075.00p 1,120.00p 1,050.00p 1,110.00p 24781
14/11/2023 1,075.00p 1,085.00p 1,055.00p 1,085.00p 17962
13/11/2023 1,050.00p 1,075.00p 1,045.00p 1,075.00p 23457
10/11/2023 1,080.00p 1,080.00p 1,049.67p 1,075.00p 13861
09/11/2023 1,080.00p 1,080.00p 1,055.00p 1,075.00p 13032
08/11/2023 1,060.00p 1,080.00p 1,060.00p 1,075.00p 30954
07/11/2023 1,065.00p 1,100.00p 1,065.00p 1,075.00p 16319
06/11/2023 1,065.00p 1,085.00p 1,065.00p 1,085.00p 19151
03/11/2023 1,060.00p 1,075.00p 1,043.80p 1,065.00p 14809
02/11/2023 1,020.00p 1,060.00p 1,020.00p 1,045.00p 9585
01/11/2023 1,040.00p 1,048.80p 984.00p 1,040.00p 17356
31/10/2023 1,055.00p 1,077.25p 1,040.00p 1,040.00p 8627
30/10/2023 1,055.00p 1,070.00p 1,045.30p 1,055.00p 6301
27/10/2023 1,045.00p 1,090.00p 1,045.00p 1,075.00p 25414
26/10/2023 1,050.00p 1,070.00p 1,050.00p 1,055.00p 13809
25/10/2023 1,025.00p 1,070.00p 1,020.00p 1,060.00p 19743
24/10/2023 1,015.00p 1,060.00p 1,015.00p 1,040.00p 13302
23/10/2023 1,010.00p 1,034.00p 1,005.00p 1,025.00p 16644
20/10/2023 1,010.00p 1,040.00p 1,000.00p 1,030.00p 27644
19/10/2023 990.00p 1,039.00p 1,010.00p 1,010.00p 6843
18/10/2023 990.00p 1,020.00p 990.00p 1,010.00p 36503
17/10/2023 1,020.00p 1,022.40p 1,010.00p 1,010.00p 54244
16/10/2023 1,020.00p 1,030.00p 982.00p 1,010.00p 18912
13/10/2023 1,010.00p 1,015.00p 1,005.00p 1,005.00p 14916
12/10/2023 1,005.00p 1,005.00p 992.00p 1,005.00p 7205
11/10/2023 960.00p 1,020.00p 960.00p 1,010.00p 241187
10/10/2023 984.00p 1,000.00p 970.00p 976.00p 85585
09/10/2023 1,005.00p 1,030.00p 977.28p 1,000.00p 32430
06/10/2023 1,045.00p 1,055.00p 1,015.00p 1,030.00p 22846
05/10/2023 1,050.00p 1,070.00p 1,020.00p 1,030.00p 21257
04/10/2023 1,050.00p 1,075.00p 1,050.00p 1,070.00p 24970
03/10/2023 1,065.00p 1,090.00p 1,065.00p 1,070.00p 31402
02/10/2023 1,080.00p 1,080.00p 1,070.00p 1,080.00p 23474
29/09/2023 1,085.00p 1,085.00p 1,070.00p 1,070.00p 10738
28/09/2023 1,070.00p 1,077.35p 1,068.00p 1,075.00p 17869
27/09/2023 1,075.00p 1,085.00p 1,059.65p 1,065.00p 17136
26/09/2023 1,070.00p 1,085.00p 1,065.00p 1,085.00p 9650
25/09/2023 1,055.00p 1,075.00p 1,055.00p 1,070.00p 12886
22/09/2023 1,060.00p 1,075.00p 1,056.00p 1,060.00p 9317
21/09/2023 1,070.00p 1,080.00p 1,050.00p 1,080.00p 7724
20/09/2023 1,065.00p 1,070.00p 1,017.25p 1,045.00p 31497
19/09/2023 1,110.00p 1,120.00p 1,065.00p 1,065.00p 6144
18/09/2023 1,095.00p 1,114.50p 1,072.25p 1,095.00p 22548
15/09/2023 1,065.00p 1,104.00p 1,065.00p 1,085.00p 15829
14/09/2023 1,090.00p 1,130.00p 1,065.00p 1,070.00p 7584
13/09/2023 1,150.00p 1,150.00p 1,080.00p 1,080.00p 14200
12/09/2023 1,110.00p 1,150.00p 1,110.00p 1,120.00p 15097
11/09/2023 1,110.00p 1,150.00p 1,110.00p 1,140.00p 10298
08/09/2023 1,125.00p 1,142.20p 1,105.00p 1,115.00p 6970
07/09/2023 1,130.00p 1,160.00p 1,120.00p 1,120.00p 12795
06/09/2023 1,150.00p 1,170.00p 1,128.00p 1,150.00p 5727
05/09/2023 1,125.00p 1,160.00p 1,125.00p 1,160.00p 7516
04/09/2023 1,120.00p 1,170.00p 1,120.00p 1,120.00p 7957
01/09/2023 1,170.00p 1,170.00p 1,125.00p 1,160.00p 8674
31/08/2023 1,130.00p 1,175.00p 1,125.00p 1,150.00p 15989
30/08/2023 1,145.00p 1,147.00p 1,130.00p 1,130.00p 7630
29/08/2023 1,135.00p 1,175.00p 1,135.00p 1,145.00p 10847
25/08/2023 1,140.00p 1,163.00p 1,130.00p 1,155.00p 6373
24/08/2023 1,135.00p 1,172.00p 1,130.00p 1,140.00p 9271
23/08/2023 1,145.00p 1,175.00p 1,130.00p 1,130.00p 5777
22/08/2023 1,125.00p 1,170.00p 1,125.00p 1,140.00p 8891
21/08/2023 1,130.00p 1,155.00p 1,125.00p 1,125.00p 10500
18/08/2023 1,135.00p 1,175.00p 1,135.00p 1,155.00p 7807
17/08/2023 1,135.00p 1,175.00p 1,130.00p 1,130.00p 4560
16/08/2023 1,130.00p 1,165.00p 1,130.00p 1,150.00p 24505
15/08/2023 1,135.00p 1,175.00p 1,125.00p 1,150.00p 25536
14/08/2023 1,145.00p 1,175.00p 1,139.25p 1,145.00p 14772
11/08/2023 1,165.00p 1,170.00p 1,135.00p 1,170.00p 2421
10/08/2023 1,135.00p 1,147.45p 1,130.00p 1,135.00p 14140
09/08/2023 1,135.00p 1,160.00p 1,135.00p 1,135.00p 14238
08/08/2023 1,170.00p 1,180.62p 1,135.00p 1,150.00p 8424
07/08/2023 1,155.00p 1,172.90p 1,140.00p 1,160.00p 23715
04/08/2023 1,160.00p 1,185.00p 1,159.80p 1,160.00p 8208
03/08/2023 1,150.00p 1,185.00p 1,140.00p 1,170.00p 20514
02/08/2023 1,170.00p 1,175.00p 1,135.00p 1,150.00p 8593
01/08/2023 1,170.00p 1,200.00p 1,135.00p 1,165.00p 7856
31/07/2023 1,225.00p 1,229.00p 1,170.00p 1,185.00p 26116
28/07/2023 1,200.00p 1,225.00p 1,185.00p 1,205.00p 13806
27/07/2023 1,195.00p 1,230.00p 1,195.00p 1,225.00p 3479
26/07/2023 1,220.00p 1,226.45p 1,195.00p 1,225.00p 5762
25/07/2023 1,225.00p 1,235.00p 1,215.00p 1,225.00p 7701
24/07/2023 1,215.00p 1,228.00p 1,215.00p 1,215.00p 8837
21/07/2023 1,220.00p 1,240.00p 1,220.00p 1,225.00p 31420
20/07/2023 1,220.00p 1,235.00p 1,220.00p 1,220.00p 6562
19/07/2023 1,220.00p 1,230.00p 1,210.00p 1,225.00p 11839
18/07/2023 1,195.00p 1,230.00p 1,195.00p 1,220.00p 7026
17/07/2023 1,225.00p 1,235.00p 1,220.00p 1,225.00p 80426
14/07/2023 1,225.00p 1,233.80p 1,220.00p 1,230.00p 20678
13/07/2023 1,200.00p 1,235.00p 1,200.00p 1,230.00p 346744

*Close Price adjusted for both dividends and splits