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
21/02/2025 810.00p 810.00p 795.00p 802.00p 15067
20/02/2025 808.00p 808.00p 798.00p 806.00p 123407
19/02/2025 808.00p 808.00p 796.00p 808.00p 67840
18/02/2025 800.00p 808.00p 799.50p 802.00p 34119
17/02/2025 802.00p 810.00p 784.00p 800.00p 96116
14/02/2025 792.00p 804.00p 771.00p 804.00p 54258
13/02/2025 790.00p 792.50p 782.00p 784.00p 25618
12/02/2025 778.00p 794.00p 771.00p 786.00p 38847
11/02/2025 772.00p 784.00p 770.00p 774.00p 63320
10/02/2025 794.00p 794.00p 772.00p 772.00p 24533
07/02/2025 802.00p 802.00p 780.00p 780.00p 23733
06/02/2025 800.00p 810.00p 792.00p 796.00p 50309
05/02/2025 800.00p 800.00p 784.00p 798.00p 46171
04/02/2025 788.00p 790.00p 778.00p 784.00p 49488
03/02/2025 788.00p 800.00p 774.00p 780.00p 34024
31/01/2025 774.00p 796.00p 772.00p 784.00p 37495
30/01/2025 774.00p 780.00p 766.00p 774.00p 32170
29/01/2025 776.00p 778.00p 770.00p 772.00p 31144
28/01/2025 768.00p 780.00p 752.00p 772.00p 34219
27/01/2025 774.00p 802.00p 754.00p 760.00p 79024
24/01/2025 790.00p 790.00p 774.00p 776.00p 41838
23/01/2025 790.00p 802.64p 784.00p 784.00p 61959
22/01/2025 806.00p 828.00p 788.00p 788.00p 67585
21/01/2025 826.00p 826.00p 802.00p 806.00p 153860
20/01/2025 832.00p 838.00p 802.00p 812.00p 41754
17/01/2025 842.00p 846.00p 818.00p 828.00p 43608
16/01/2025 860.00p 872.00p 832.65p 846.00p 96417
15/01/2025 824.00p 840.00p 818.30p 832.00p 50390
14/01/2025 822.00p 829.66p 808.00p 816.00p 58891
13/01/2025 850.00p 850.00p 820.00p 822.00p 29131
10/01/2025 860.00p 876.00p 832.00p 850.00p 74555
09/01/2025 886.00p 886.00p 850.00p 854.00p 55044
08/01/2025 868.00p 890.00p 866.00p 876.00p 36482
07/01/2025 872.00p 888.00p 864.00p 870.00p 59433
06/01/2025 876.00p 882.00p 862.00p 872.00p 34296
03/01/2025 874.00p 878.00p 862.00p 870.00p 22703
02/01/2025 872.00p 874.00p 862.00p 868.00p 21045
31/12/2024 862.00p 866.00p 855.33p 866.00p 27105
30/12/2024 898.00p 898.00p 848.00p 848.00p 19663
27/12/2024 888.00p 894.00p 876.00p 880.00p 10597
24/12/2024 898.00p 898.00p 880.00p 896.00p 16655
23/12/2024 886.00p 894.00p 873.90p 886.00p 11240
20/12/2024 888.00p 888.00p 868.60p 882.00p 61667
19/12/2024 900.00p 900.00p 874.00p 884.00p 41922
18/12/2024 888.00p 892.00p 875.00p 890.00p 37531
17/12/2024 878.00p 890.00p 876.00p 880.00p 34784
16/12/2024 874.00p 898.00p 874.00p 882.00p 43192
13/12/2024 890.00p 896.00p 878.00p 880.00p 22822
12/12/2024 868.00p 888.00p 862.00p 888.00p 47916
11/12/2024 882.00p 906.00p 868.00p 874.00p 29588
10/12/2024 908.00p 918.00p 882.00p 882.00p 32081
09/12/2024 920.00p 920.20p 898.00p 898.00p 30147
06/12/2024 918.00p 920.00p 902.00p 912.00p 30537
05/12/2024 930.00p 944.00p 906.00p 912.00p 28700
04/12/2024 972.00p 972.00p 640.00p 938.00p 36552
03/12/2024 980.00p 980.00p 948.00p 950.00p 55731
02/12/2024 990.00p 990.00p 952.00p 952.00p 38437
29/11/2024 972.00p 974.25p 966.00p 970.00p 24087
28/11/2024 980.00p 980.00p 965.08p 970.00p 64873
27/11/2024 964.00p 980.00p 961.76p 968.00p 57513
26/11/2024 968.00p 986.00p 964.00p 964.00p 93017
25/11/2024 962.00p 992.00p 962.00p 966.00p 243694
22/11/2024 978.00p 986.00p 964.00p 970.00p 20369
21/11/2024 956.00p 992.00p 956.00p 974.00p 43063
20/11/2024 952.00p 992.00p 952.00p 978.00p 38116
19/11/2024 954.00p 976.00p 954.00p 954.00p 19255
18/11/2024 948.00p 978.00p 948.00p 954.00p 36841
15/11/2024 932.00p 982.00p 930.00p 960.00p 52373
14/11/2024 906.00p 948.00p 898.00p 936.00p 70020
13/11/2024 888.00p 924.00p 870.00p 916.00p 131127
12/11/2024 894.00p 898.00p 888.00p 890.00p 52405
11/11/2024 900.00p 900.00p 884.00p 898.00p 67686
08/11/2024 898.00p 900.00p 888.00p 896.00p 48301
07/11/2024 898.00p 902.00p 884.00p 894.00p 39450
06/11/2024 898.00p 898.00p 874.00p 888.00p 86010
05/11/2024 884.00p 894.00p 870.40p 882.00p 30049
04/11/2024 890.00p 900.00p 882.00p 882.00p 48375
01/11/2024 876.00p 904.00p 874.00p 886.00p 121536
31/10/2024 910.00p 917.46p 872.00p 880.00p 111242
30/10/2024 844.00p 944.00p 842.00p 918.00p 273400
29/10/2024 870.00p 872.00p 844.00p 844.00p 37277
28/10/2024 870.00p 878.00p 850.00p 864.00p 36933
25/10/2024 872.00p 889.00p 853.60p 872.00p 128466
24/10/2024 872.00p 888.00p 871.80p 880.00p 47252
23/10/2024 888.00p 908.00p 872.00p 880.00p 29429
22/10/2024 896.00p 902.00p 874.00p 886.00p 63896
21/10/2024 900.00p 916.00p 886.40p 894.00p 94328
18/10/2024 910.00p 916.00p 896.40p 902.00p 32104
17/10/2024 904.00p 912.00p 895.00p 900.00p 26184
16/10/2024 916.00p 916.00p 894.00p 898.00p 37742
15/10/2024 900.00p 904.46p 894.00p 894.00p 52112
14/10/2024 896.00p 910.00p 896.00p 900.00p 49187
11/10/2024 914.00p 916.00p 894.00p 904.00p 55327
10/10/2024 900.00p 916.00p 888.00p 902.00p 36748
09/10/2024 890.00p 912.00p 890.00p 900.00p 33287
08/10/2024 896.00p 918.00p 892.00p 896.00p 85243
07/10/2024 890.00p 930.00p 870.00p 918.00p 33106
04/10/2024 872.00p 888.71p 863.60p 886.00p 117133
03/10/2024 874.00p 884.00p 865.52p 872.00p 47985
02/10/2024 888.00p 898.00p 855.40p 880.00p 73116
01/10/2024 910.00p 922.00p 884.00p 884.00p 17928
30/09/2024 918.00p 930.00p 900.00p 910.00p 101815
27/09/2024 914.00p 926.00p 908.00p 926.00p 40738
26/09/2024 914.00p 924.00p 910.00p 916.00p 120699
25/09/2024 916.00p 921.00p 908.00p 914.00p 93782
24/09/2024 916.00p 926.00p 911.75p 920.00p 29445
23/09/2024 920.00p 920.00p 908.00p 916.00p 34671
20/09/2024 910.00p 926.00p 908.00p 910.00p 21692
19/09/2024 912.00p 918.00p 908.00p 918.00p 29226
18/09/2024 902.00p 918.00p 900.50p 912.00p 19847
17/09/2024 910.00p 928.00p 894.00p 918.00p 29059
16/09/2024 942.00p 942.00p 910.00p 912.00p 25740
13/09/2024 922.00p 942.00p 908.00p 922.00p 21676
12/09/2024 918.00p 940.00p 910.00p 910.00p 33109
11/09/2024 936.00p 936.00p 910.20p 912.00p 65972
10/09/2024 934.00p 946.00p 922.00p 926.00p 56898
09/09/2024 930.00p 954.00p 926.00p 936.00p 34093
06/09/2024 942.00p 948.00p 928.00p 928.00p 21993
05/09/2024 936.00p 950.00p 932.00p 948.00p 26996
04/09/2024 928.00p 950.00p 928.00p 950.00p 21852
03/09/2024 944.00p 948.00p 928.00p 942.00p 47561
02/09/2024 942.00p 972.00p 932.00p 942.00p 15631
30/08/2024 946.00p 970.00p 940.00p 942.00p 51271
29/08/2024 958.00p 963.00p 942.00p 948.00p 29059
28/08/2024 958.00p 972.00p 952.00p 956.00p 38197
27/08/2024 968.00p 972.00p 956.00p 962.00p 48943
23/08/2024 960.00p 982.00p 954.00p 964.00p 32735
22/08/2024 980.00p 980.00p 952.00p 960.00p 13742
21/08/2024 972.00p 972.00p 958.00p 968.00p 29990
20/08/2024 968.00p 982.00p 964.00p 972.00p 17343
19/08/2024 960.00p 969.44p 958.00p 960.00p 5899
16/08/2024 976.00p 978.00p 960.00p 960.00p 11693
15/08/2024 978.00p 985.00p 966.00p 966.00p 17129
14/08/2024 976.00p 992.00p 968.00p 974.00p 33440
13/08/2024 990.00p 992.31p 972.00p 972.00p 26816
12/08/2024 984.00p 998.00p 981.00p 988.00p 24285
09/08/2024 990.00p 998.00p 980.00p 990.00p 12284
08/08/2024 974.00p 994.00p 970.00p 984.00p 10630
07/08/2024 980.00p 991.20p 970.00p 972.00p 20445
06/08/2024 984.00p 987.20p 972.00p 974.00p 119104
05/08/2024 990.00p 1,010.00p 976.00p 978.00p 53077
02/08/2024 1,010.00p 1,025.00p 993.36p 1,010.00p 24818
01/08/2024 1,015.00p 1,038.00p 1,000.00p 1,015.00p 54369
31/07/2024 1,005.00p 1,014.00p 990.00p 998.00p 33966
30/07/2024 1,005.00p 1,005.00p 988.00p 990.00p 40995
29/07/2024 1,000.00p 1,005.00p 986.00p 994.00p 17795
26/07/2024 992.00p 1,005.00p 988.00p 1,000.00p 15405
25/07/2024 998.00p 1,005.00p 990.00p 996.00p 66792
24/07/2024 988.00p 990.00p 966.00p 982.00p 29493
23/07/2024 986.00p 995.20p 964.00p 976.00p 40822
22/07/2024 996.00p 996.00p 980.00p 984.00p 26039
19/07/2024 992.00p 1,004.00p 980.00p 988.00p 74122
18/07/2024 994.00p 1,015.00p 988.00p 1,000.00p 44310
17/07/2024 990.00p 1,003.35p 990.00p 996.00p 30323
16/07/2024 1,005.00p 1,010.00p 986.00p 1,000.00p 76220
15/07/2024 1,010.00p 1,018.50p 991.49p 1,000.00p 54005
12/07/2024 978.00p 1,015.00p 974.00p 998.00p 92576
11/07/2024 980.00p 998.00p 952.00p 984.00p 19844
10/07/2024 990.00p 990.00p 966.00p 970.00p 36691
09/07/2024 980.00p 988.00p 970.00p 976.00p 96717
08/07/2024 980.00p 986.00p 950.00p 986.00p 80613
05/07/2024 958.00p 972.00p 952.00p 964.00p 28031
04/07/2024 960.00p 970.00p 944.00p 956.00p 49643
03/07/2024 960.00p 966.00p 946.00p 966.00p 99415
02/07/2024 962.00p 979.56p 944.00p 946.00p 46185
01/07/2024 970.00p 992.00p 960.00p 964.00p 96668
28/06/2024 962.00p 984.00p 958.00p 980.00p 28782
27/06/2024 960.00p 984.00p 960.00p 980.00p 35636
26/06/2024 970.00p 978.00p 946.00p 952.00p 57903
25/06/2024 980.00p 996.00p 958.00p 978.00p 67362
24/06/2024 958.00p 980.00p 956.00p 958.00p 53038
21/06/2024 962.00p 978.00p 958.00p 960.00p 26727
20/06/2024 964.00p 978.00p 956.00p 958.00p 42472
19/06/2024 972.00p 987.52p 962.50p 966.00p 163541
18/06/2024 970.00p 990.00p 961.50p 988.00p 107122
17/06/2024 978.00p 980.00p 959.44p 966.00p 25435
14/06/2024 958.00p 974.00p 956.00p 960.00p 18456
13/06/2024 950.00p 974.00p 927.10p 972.00p 206882
12/06/2024 960.00p 965.60p 944.00p 950.00p 73412
11/06/2024 958.00p 978.40p 953.00p 960.00p 64981
10/06/2024 972.00p 984.83p 960.00p 966.00p 52809
07/06/2024 972.00p 984.50p 968.00p 976.00p 23662
06/06/2024 972.00p 988.00p 968.00p 982.00p 24311
05/06/2024 984.00p 991.70p 977.64p 980.00p 35780
04/06/2024 990.00p 1,005.00p 982.00p 990.00p 64637
03/06/2024 982.00p 1,000.00p 980.02p 990.00p 44291
31/05/2024 948.00p 1,010.00p 934.00p 1,010.00p 152107
30/05/2024 964.00p 964.00p 932.00p 946.00p 25587
29/05/2024 958.00p 980.00p 946.00p 954.00p 18729
28/05/2024 982.00p 990.00p 952.00p 956.00p 71861
24/05/2024 980.00p 1,015.00p 980.00p 988.00p 43291
23/05/2024 1,000.00p 1,015.00p 980.00p 986.00p 76544
22/05/2024 1,030.00p 1,045.00p 992.00p 1,015.00p 203607
21/05/2024 1,025.00p 1,050.00p 1,025.00p 1,050.00p 13545
20/05/2024 1,030.00p 1,055.00p 1,010.00p 1,045.00p 123518
17/05/2024 1,025.00p 1,045.00p 1,015.00p 1,030.00p 39028
16/05/2024 1,025.00p 1,055.00p 1,005.00p 1,040.00p 25894
15/05/2024 1,005.00p 1,030.00p 1,000.00p 1,000.00p 26736
14/05/2024 978.00p 1,015.00p 977.78p 1,015.00p 248424
13/05/2024 970.00p 990.00p 966.00p 982.00p 18963

*Close Price adjusted for both dividends and splits