Young & Co's Brewery (Non-Voting) (YNGN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery (Non-Voting)

Date Open High Low Close* Volume
23/04/2024 628.00p 632.40p 610.00p 622.00p 14665
22/04/2024 616.00p 636.00p 588.00p 610.00p 31927
19/04/2024 596.00p 602.84p 590.00p 602.00p 22566
18/04/2024 592.00p 617.20p 590.00p 592.00p 12309
17/04/2024 596.00p 622.12p 590.00p 602.00p 12977
16/04/2024 608.00p 612.64p 596.00p 596.00p 70867
15/04/2024 622.00p 622.33p 600.00p 606.00p 8990
12/04/2024 600.00p 621.38p 600.00p 608.00p 27785
11/04/2024 616.00p 622.00p 606.00p 608.00p 17865
10/04/2024 600.00p 605.60p 597.68p 602.00p 67118
09/04/2024 596.00p 606.00p 596.00p 598.00p 10481
08/04/2024 588.00p 602.50p 586.00p 596.00p 36028
05/04/2024 598.00p 598.00p 587.00p 598.00p 17709
04/04/2024 590.00p 601.48p 588.60p 595.00p 33980
03/04/2024 592.00p 626.34p 590.14p 598.00p 52844
02/04/2024 606.00p 613.80p 580.00p 594.00p 34768
28/03/2024 590.00p 624.44p 590.00p 600.00p 18640
27/03/2024 594.00p 626.34p 591.50p 610.00p 25215
26/03/2024 620.00p 625.86p 596.00p 602.00p 38040
25/03/2024 604.00p 626.83p 604.00p 610.00p 45698
22/03/2024 618.00p 636.00p 606.00p 606.00p 26544
21/03/2024 620.00p 636.00p 617.60p 622.00p 47287
20/03/2024 630.00p 630.00p 624.00p 606.00p 15389
19/03/2024 630.00p 648.50p 620.00p 624.00p 9201
18/03/2024 640.00p 658.24p 632.00p 632.00p 28447
15/03/2024 644.00p 662.00p 640.00p 640.00p 8789
14/03/2024 640.00p 668.00p 640.00p 668.00p 11112
13/03/2024 642.00p 661.00p 640.00p 640.00p 12373
12/03/2024 644.00p 673.50p 644.00p 650.00p 4351
11/03/2024 662.00p 680.00p 650.00p 650.00p 7057
08/03/2024 670.00p 690.90p 656.00p 656.00p 9777
07/03/2024 674.00p 699.50p 670.00p 670.00p 6693
06/03/2024 676.00p 697.33p 674.00p 674.00p 3289
05/03/2024 674.00p 690.00p 674.00p 674.00p 3671
04/03/2024 680.00p 701.50p 674.00p 674.00p 18252
01/03/2024 700.00p 698.50p 682.00p 690.00p 2742
29/02/2024 700.00p 700.00p 670.00p 674.00p 10676
28/02/2024 670.00p 694.00p 670.00p 670.00p 9261
27/02/2024 682.00p 698.20p 670.00p 670.00p 7758
26/02/2024 706.00p 716.10p 680.00p 680.00p 4004
23/02/2024 712.00p 723.52p 690.00p 690.00p 83835
22/02/2024 712.00p 731.20p 700.00p 704.00p 16599
21/02/2024 712.00p 739.90p 710.00p 710.00p 11873
20/02/2024 712.00p 758.00p 712.00p 712.00p 7182
19/02/2024 714.00p 735.00p 714.00p 716.00p 8359
16/02/2024 746.00p 748.00p 716.00p 744.00p 5961
15/02/2024 720.00p 747.20p 720.00p 730.00p 42950
14/02/2024 726.00p 732.00p 717.60p 718.00p 7238
13/02/2024 726.00p 746.00p 726.00p 730.00p 32526
12/02/2024 734.00p 748.00p 726.00p 726.00p 16860
09/02/2024 748.00p 748.00p 731.68p 734.00p 6936
08/02/2024 750.00p 750.00p 736.50p 750.00p 9037
07/02/2024 748.00p 763.92p 740.44p 748.00p 11255
06/02/2024 776.00p 778.00p 745.00p 756.00p 6363
05/02/2024 776.00p 776.00p 745.50p 776.00p 3866
02/02/2024 776.00p 776.00p 738.40p 776.00p 8370
01/02/2024 742.00p 764.32p 738.00p 750.00p 9139
31/01/2024 736.00p 748.40p 736.00p 748.00p 14729
30/01/2024 736.00p 765.22p 734.99p 740.00p 28132
29/01/2024 758.00p 758.00p 734.00p 741.00p 6029
26/01/2024 770.00p 770.00p 737.48p 755.00p 20537
25/01/2024 744.00p 770.00p 734.00p 770.00p 8649
24/01/2024 740.00p 786.00p 738.20p 750.00p 20978
23/01/2024 766.00p 766.00p 740.00p 749.00p 28836
22/01/2024 766.00p 785.00p 766.00p 766.00p 28968
19/01/2024 780.00p 792.00p 767.04p 792.00p 4011
18/01/2024 780.00p 792.00p 770.00p 792.00p 2773
17/01/2024 770.00p 788.00p 769.92p 788.00p 25931
16/01/2024 770.00p 794.00p 770.00p 794.00p 26927
15/01/2024 772.00p 799.00p 770.00p 799.00p 16505
12/01/2024 772.00p 784.00p 770.28p 777.00p 8403
11/01/2024 782.00p 787.20p 773.04p 778.00p 67940
10/01/2024 782.00p 826.00p 780.00p 780.00p 14592
09/01/2024 792.00p 805.97p 780.00p 784.00p 10823
08/01/2024 792.00p 804.82p 792.00p 799.00p 7670
05/01/2024 828.00p 828.00p 790.00p 810.00p 4299
04/01/2024 800.00p 811.00p 800.00p 811.00p 8296
03/01/2024 830.00p 830.00p 772.00p 830.00p 4678
02/01/2024 800.00p 830.00p 790.00p 830.00p 25787
29/12/2023 800.00p 818.00p 794.00p 816.00p 8464
28/12/2023 800.00p 809.00p 800.00p 809.00p 640
27/12/2023 802.00p 815.38p 798.00p 809.00p 2076
22/12/2023 820.00p 820.00p 778.00p 820.00p 389
21/12/2023 804.00p 804.80p 790.00p 800.00p 15393
20/12/2023 782.00p 810.00p 780.00p 810.00p 17081
19/12/2023 782.00p 788.30p 772.00p 778.00p 3518
18/12/2023 790.00p 791.00p 774.00p 790.00p 24617
15/12/2023 780.00p 786.00p 778.00p 786.00p 17537
14/12/2023 784.00p 792.80p 774.00p 784.00p 35706
13/12/2023 780.00p 792.00p 760.00p 792.00p 67224
12/12/2023 788.00p 790.00p 780.00p 790.00p 16391
11/12/2023 790.00p 798.00p 782.88p 790.00p 4795
08/12/2023 780.00p 798.00p 786.24p 791.00p 3308
07/12/2023 780.00p 798.00p 762.00p 762.00p 1725
06/12/2023 780.00p 801.80p 780.00p 790.00p 1717
05/12/2023 800.00p 800.00p 782.00p 800.00p 4903
04/12/2023 800.00p 801.00p 790.00p 794.00p 15525
01/12/2023 790.00p 801.90p 790.00p 790.00p 142
30/11/2023 800.00p 808.00p 794.40p 808.00p 4842
29/11/2023 800.00p 810.44p 790.00p 800.00p 41003
28/11/2023 800.00p 808.00p 795.00p 795.00p 41175
27/11/2023 800.00p 800.00p 795.00p 795.00p 3941
24/11/2023 800.00p 812.00p 790.00p 800.00p 40581
23/11/2023 798.00p 803.00p 791.30p 801.00p 37731
22/11/2023 790.00p 815.00p 790.40p 795.00p 11252
21/11/2023 790.00p 800.00p 790.00p 800.00p 2710
20/11/2023 800.00p 838.00p 792.60p 810.00p 8915
17/11/2023 800.00p 838.00p 799.90p 820.00p 6750
16/11/2023 840.00p 840.00p 796.12p 823.00p 57807
15/11/2023 800.00p 850.00p 790.00p 850.00p 8752
14/11/2023 780.00p 787.74p 755.00p 781.00p 14469
13/11/2023 780.00p 785.00p 740.00p 770.00p 6974
10/11/2023 780.00p 780.00p 740.00p 759.00p 2514
09/11/2023 780.00p 780.00p 732.00p 780.00p 6811
08/11/2023 768.00p 770.00p 732.00p 756.00p 7213
07/11/2023 758.00p 747.13p 726.00p 742.00p 2186
06/11/2023 758.00p 765.20p 740.00p 742.00p 8631
03/11/2023 736.00p 758.00p 714.00p 739.00p 1848
02/11/2023 736.00p 750.00p 714.00p 739.00p 3602
01/11/2023 736.00p 758.00p 714.00p 736.00p 402
31/10/2023 736.00p 760.00p 724.40p 760.00p 21017
30/10/2023 742.00p 752.00p 714.00p 740.00p 203
27/10/2023 758.00p 736.00p 714.00p 736.00p 1718
26/10/2023 758.00p 760.00p 714.00p 760.00p 3489
25/10/2023 730.00p 749.60p 730.00p 743.00p 10703
24/10/2023 730.00p 756.00p 716.00p 756.00p 30379
23/10/2023 740.00p 758.00p 731.74p 756.00p 6394
20/10/2023 748.00p 755.00p 716.00p 736.00p 11896
19/10/2023 748.00p 748.00p 713.60p 748.00p 1028
18/10/2023 732.00p 758.00p 724.00p 735.00p 2767
17/10/2023 732.00p 750.00p 724.00p 741.00p 3147
16/10/2023 732.00p 750.00p 724.00p 748.00p 16662
13/10/2023 724.00p 748.00p 710.00p 710.00p 2702
12/10/2023 724.00p 750.00p 724.00p 750.00p 518
11/10/2023 730.00p 750.00p 724.00p 750.00p 12971
10/10/2023 732.00p 739.60p 724.00p 736.00p 1404
09/10/2023 732.00p 750.00p 724.00p 750.00p 17686
06/10/2023 724.00p 734.40p 724.00p 732.00p 2188
05/10/2023 724.00p 725.00p 710.00p 722.00p 3231
04/10/2023 724.00p 748.00p 724.00p 732.00p 10803
03/10/2023 724.00p 748.00p 724.00p 737.00p 21310
02/10/2023 728.00p 748.00p 726.00p 732.00p 21228
29/09/2023 742.00p 749.80p 740.00p 740.00p 5396
28/09/2023 742.00p 775.00p 730.00p 739.00p 3092
27/09/2023 740.00p 779.00p 740.00p 742.00p 8385
26/09/2023 740.00p 780.00p 740.00p 764.00p 11908
25/09/2023 750.00p 788.00p 750.00p 764.00p 9563
22/09/2023 742.00p 788.00p 760.40p 765.00p 318
21/09/2023 742.00p 784.90p 742.00p 750.00p 10441
20/09/2023 770.00p 784.90p 740.00p 765.00p 9119
19/09/2023 770.00p 788.00p 770.00p 786.00p 823
18/09/2023 798.00p 798.00p 750.00p 754.00p 6955
15/09/2023 772.00p 798.00p 772.00p 785.00p 2150
14/09/2023 772.00p 786.00p 772.00p 785.00p 4236
13/09/2023 798.00p 800.00p 773.30p 800.00p 892
12/09/2023 772.00p 795.00p 772.00p 785.00p 7550
11/09/2023 792.00p 792.00p 771.00p 792.00p 3007
08/09/2023 770.00p 790.00p 770.00p 790.00p 8241
07/09/2023 770.00p 790.00p 770.00p 790.00p 3457
06/09/2023 772.00p 788.00p 770.90p 788.00p 8040
05/09/2023 770.00p 786.00p 770.00p 781.00p 2707
04/09/2023 770.00p 780.00p 770.00p 775.00p 2058
01/09/2023 772.00p 778.00p 772.00p 774.00p 9833
31/08/2023 774.00p 781.00p 772.00p 780.00p 3435
30/08/2023 780.00p 786.00p 772.40p 776.00p 6863
29/08/2023 778.00p 800.00p 781.00p 789.00p 5941
25/08/2023 778.00p 815.00p 778.00p 798.00p 7607
24/08/2023 780.00p 813.00p 779.70p 795.00p 9768
23/08/2023 788.00p 813.00p 780.50p 803.00p 2524
22/08/2023 788.00p 828.00p 778.60p 810.00p 1465
21/08/2023 786.00p 800.00p 776.00p 792.00p 6610
18/08/2023 786.00p 789.20p 778.80p 782.00p 1316
17/08/2023 786.00p 797.12p 777.00p 779.00p 6901
16/08/2023 786.00p 798.00p 777.60p 798.00p 4729
15/08/2023 780.00p 796.00p 774.70p 780.00p 5355
14/08/2023 780.00p 800.00p 780.00p 780.00p 2670
11/08/2023 784.00p 796.00p 782.00p 796.00p 6395
10/08/2023 796.00p 794.00p 786.00p 791.00p 5424
09/08/2023 796.00p 807.00p 786.60p 797.00p 8951
08/08/2023 810.00p 818.00p 797.92p 800.00p 9937
07/08/2023 802.00p 818.00p 786.00p 801.00p 6252
04/08/2023 830.00p 830.00p 802.80p 820.00p 11588
03/08/2023 830.00p 844.00p 830.00p 842.00p 6800
02/08/2023 832.00p 876.00p 824.70p 854.00p 12027
01/08/2023 856.00p 878.00p 846.00p 846.00p 17785
31/07/2023 842.00p 874.00p 842.00p 852.00p 7379
28/07/2023 878.00p 878.00p 840.00p 851.00p 4385
27/07/2023 840.00p 878.00p 822.00p 878.00p 2667
26/07/2023 840.00p 878.00p 840.00p 840.00p 6025
25/07/2023 840.00p 869.64p 824.80p 843.00p 5460
24/07/2023 840.00p 878.00p 824.80p 846.00p 5656
21/07/2023 840.00p 878.00p 824.80p 878.00p 3211
20/07/2023 878.00p 878.00p 822.00p 840.00p 6742
19/07/2023 842.00p 878.00p 824.60p 850.00p 14453
18/07/2023 840.00p 878.00p 824.80p 850.00p 19525
17/07/2023 840.00p 878.00p 824.80p 846.00p 6208
14/07/2023 878.00p 878.00p 823.40p 850.00p 6674
13/07/2023 856.00p 880.00p 802.00p 880.00p 41890
12/07/2023 836.00p 854.60p 836.00p 842.00p 8574
11/07/2023 810.00p 853.30p 802.00p 820.00p 4057

*Close Price adjusted for both dividends and splits