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

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Young & Co's Brewery Non VTG

Date Open High Low Close* Volume
11/12/2025 582.00p 590.00p 580.00p 580.00p 37844
10/12/2025 594.00p 600.00p 586.00p 586.00p 16764
09/12/2025 598.00p 600.00p 593.76p 594.00p 26303
08/12/2025 590.00p 616.00p 590.00p 604.00p 36274
05/12/2025 590.00p 598.00p 584.80p 590.00p 46601
04/12/2025 592.00p 600.00p 588.00p 592.00p 23115
03/12/2025 594.00p 599.03p 594.00p 594.00p 47499
02/12/2025 594.00p 602.00p 593.17p 602.00p 22592
01/12/2025 602.00p 605.00p 596.00p 598.00p 26630
28/11/2025 600.00p 620.16p 595.00p 600.00p 36945
27/11/2025 610.00p 616.92p 601.00p 608.00p 71491
26/11/2025 602.00p 618.00p 598.80p 606.00p 22206
25/11/2025 598.00p 610.60p 598.00p 610.00p 10021
24/11/2025 620.00p 625.60p 607.12p 610.00p 31276
21/11/2025 626.00p 636.00p 618.00p 618.00p 20986
20/11/2025 632.00p 648.00p 612.00p 612.00p 23727
19/11/2025 650.00p 652.00p 630.00p 630.00p 28845
18/11/2025 650.00p 664.00p 632.00p 632.00p 8943
17/11/2025 640.00p 668.00p 638.00p 650.00p 14327
14/11/2025 620.00p 638.00p 604.00p 638.00p 18282
13/11/2025 640.00p 643.66p 604.00p 612.00p 54403
12/11/2025 608.00p 634.00p 604.00p 634.00p 104114
11/11/2025 606.00p 620.80p 606.00p 606.00p 8397
10/11/2025 608.00p 623.32p 608.00p 608.00p 24516
07/11/2025 614.00p 625.84p 612.00p 616.00p 12024
06/11/2025 620.00p 630.00p 612.00p 614.00p 20362
05/11/2025 604.00p 615.32p 600.50p 604.00p 6877
04/11/2025 606.00p 615.00p 600.50p 612.00p 55076
03/11/2025 610.00p 620.00p 605.00p 608.00p 9711
31/10/2025 604.00p 616.00p 594.00p 616.00p 11545
30/10/2025 622.00p 622.00p 604.00p 608.00p 4422
29/10/2025 606.00p 618.00p 606.00p 618.00p 55695
28/10/2025 614.00p 620.00p 604.00p 610.00p 9821
27/10/2025 600.00p 607.50p 600.00p 605.00p 18948
24/10/2025 608.00p 608.00p 585.00p 608.00p 12888
23/10/2025 608.00p 610.00p 586.00p 608.00p 28125
22/10/2025 582.00p 600.60p 580.00p 600.00p 17997
21/10/2025 580.00p 586.50p 579.06p 586.00p 12252
20/10/2025 574.00p 590.00p 569.52p 584.00p 35736
17/10/2025 572.00p 584.00p 570.00p 578.00p 27035
16/10/2025 572.00p 582.00p 570.00p 576.00p 23228
15/10/2025 576.00p 580.00p 570.00p 576.00p 145618
14/10/2025 588.00p 600.00p 577.12p 582.00p 105683
13/10/2025 600.00p 604.28p 586.00p 594.00p 150360
10/10/2025 586.00p 612.00p 586.00p 596.00p 18175
09/10/2025 612.00p 614.00p 590.00p 610.00p 16912
08/10/2025 608.00p 614.00p 588.00p 602.00p 156243
07/10/2025 614.00p 616.00p 599.97p 602.00p 63158
06/10/2025 614.00p 616.00p 589.40p 614.00p 26028
03/10/2025 614.00p 614.00p 597.78p 610.00p 26853
02/10/2025 596.00p 616.00p 591.30p 614.00p 21326
01/10/2025 608.00p 608.00p 590.00p 604.00p 93342
30/09/2025 594.00p 612.00p 588.00p 602.00p 26344
29/09/2025 588.00p 609.24p 586.70p 594.00p 28054
26/09/2025 600.00p 616.00p 590.50p 600.00p 18650
25/09/2025 602.00p 608.00p 592.00p 600.00p 181392
24/09/2025 600.00p 620.00p 574.00p 610.00p 29775
23/09/2025 590.00p 596.00p 576.02p 592.00p 21408
22/09/2025 584.00p 590.00p 566.00p 580.00p 142825
19/09/2025 580.00p 582.00p 561.00p 574.00p 52466
18/09/2025 574.00p 584.00p 563.10p 566.00p 50827
17/09/2025 568.00p 575.92p 555.20p 570.00p 188565
16/09/2025 558.00p 558.00p 558.00p 556.00p 24056
15/09/2025 558.00p 576.00p 553.00p 558.00p 18052
12/09/2025 570.00p 578.00p 558.00p 558.00p 70427
11/09/2025 576.00p 576.00p 574.00p 574.00p 31847
10/09/2025 576.00p 590.00p 570.00p 574.00p 38694
09/09/2025 584.00p 590.00p 574.00p 574.00p 23773
08/09/2025 576.00p 590.00p 576.00p 574.00p 1672
05/09/2025 576.00p 586.30p 574.70p 578.00p 16095
04/09/2025 580.00p 588.00p 574.72p 586.00p 14960
03/09/2025 588.00p 590.00p 573.00p 580.00p 18699
02/09/2025 582.00p 590.48p 570.00p 580.00p 21429
01/09/2025 578.00p 598.00p 572.00p 580.00p 35806
29/08/2025 596.00p 600.00p 580.00p 588.00p 20460
28/08/2025 596.00p 596.00p 578.00p 584.00p 3740
27/08/2025 586.00p 594.70p 574.00p 594.00p 6173
26/08/2025 586.00p 598.00p 580.00p 592.00p 5855
22/08/2025 586.00p 600.00p 578.00p 594.00p 18240
21/08/2025 582.00p 586.40p 578.00p 586.00p 23878
20/08/2025 586.00p 598.00p 578.00p 582.00p 19045
19/08/2025 598.00p 598.24p 574.00p 598.00p 22561
18/08/2025 576.00p 600.00p 574.00p 576.00p 10716
15/08/2025 586.00p 593.80p 580.00p 584.00p 10155
14/08/2025 596.00p 598.00p 572.00p 584.00p 31989
13/08/2025 594.00p 603.60p 580.00p 586.00p 43044
12/08/2025 594.00p 610.00p 588.00p 588.00p 11608
11/08/2025 598.00p 618.00p 594.00p 594.00p 10162
08/08/2025 596.00p 618.00p 596.00p 596.00p 31111
07/08/2025 598.00p 603.60p 596.00p 596.00p 28158
06/08/2025 600.00p 622.00p 596.00p 604.00p 44801
05/08/2025 614.00p 619.97p 592.00p 604.00p 13953
04/08/2025 626.00p 640.00p 618.00p 626.00p 12364
01/08/2025 622.00p 638.00p 620.00p 622.00p 5425
31/07/2025 620.00p 638.00p 615.00p 620.00p 6319
30/07/2025 624.00p 629.20p 620.00p 620.00p 25013
29/07/2025 624.00p 632.08p 620.00p 620.00p 17011
28/07/2025 638.00p 656.72p 622.00p 624.00p 17134
25/07/2025 644.00p 658.77p 636.00p 636.00p 18601
24/07/2025 656.00p 658.00p 652.80p 656.00p 68906
23/07/2025 652.00p 660.00p 652.00p 658.00p 44464
22/07/2025 652.00p 661.00p 652.00p 652.00p 13953
21/07/2025 656.00p 668.00p 651.98p 658.00p 28448
18/07/2025 650.00p 670.00p 650.00p 650.00p 25145
17/07/2025 654.00p 666.00p 654.00p 654.00p 34359
16/07/2025 652.00p 667.20p 650.00p 654.00p 35177
15/07/2025 650.00p 658.00p 646.00p 654.00p 14045
14/07/2025 652.00p 659.00p 650.00p 658.00p 18092
11/07/2025 672.00p 674.00p 648.00p 654.00p 59005
10/07/2025 650.00p 670.00p 640.00p 662.00p 64333
09/07/2025 634.00p 648.00p 622.00p 642.00p 36202
08/07/2025 632.00p 634.00p 606.00p 634.00p 28227
07/07/2025 620.00p 634.00p 617.00p 620.00p 21651
04/07/2025 616.00p 627.30p 616.00p 616.00p 8111
03/07/2025 626.00p 626.00p 612.00p 620.00p 20035
02/07/2025 620.00p 624.00p 615.00p 620.00p 11490
01/07/2025 632.00p 634.00p 610.00p 620.00p 156567
30/06/2025 614.00p 632.00p 614.00p 614.00p 4994
27/06/2025 632.00p 632.00p 616.40p 618.00p 24971
26/06/2025 610.00p 632.00p 610.00p 610.00p 32496
25/06/2025 616.00p 624.80p 616.00p 616.00p 33167
24/06/2025 620.00p 628.40p 620.00p 620.00p 12322
23/06/2025 620.00p 626.00p 616.00p 618.00p 35651
20/06/2025 612.00p 630.00p 603.68p 630.00p 8159
19/06/2025 624.00p 628.00p 612.00p 624.00p 48331
18/06/2025 622.00p 628.00p 603.68p 622.00p 30336
17/06/2025 606.00p 619.27p 603.68p 616.00p 70977
16/06/2025 616.00p 623.20p 605.00p 622.00p 26784
13/06/2025 618.00p 622.00p 601.26p 620.00p 28870
12/06/2025 632.00p 632.00p 598.00p 604.00p 64417
11/06/2025 616.00p 620.00p 606.00p 608.00p 18760
10/06/2025 610.00p 644.00p 600.00p 610.00p 21569
09/06/2025 624.00p 634.24p 618.00p 618.00p 12463
06/06/2025 636.00p 639.18p 624.00p 624.00p 7019
05/06/2025 640.00p 640.00p 630.00p 630.00p 68145
04/06/2025 626.00p 650.00p 626.00p 650.00p 42275
03/06/2025 640.00p 654.00p 635.14p 636.00p 9570
02/06/2025 646.00p 648.00p 626.00p 646.00p 6453
30/05/2025 640.00p 650.00p 633.76p 646.00p 4561
29/05/2025 632.00p 644.00p 632.00p 644.00p 7717
28/05/2025 634.00p 646.00p 630.00p 646.00p 67325
27/05/2025 636.00p 640.00p 625.12p 636.00p 24501
23/05/2025 640.00p 647.12p 632.00p 632.00p 38775
22/05/2025 660.00p 661.72p 642.00p 642.00p 44743
21/05/2025 660.00p 660.00p 643.00p 660.00p 2811
20/05/2025 658.00p 664.00p 652.40p 662.00p 8918
19/05/2025 650.00p 670.00p 649.00p 660.00p 16677
16/05/2025 640.00p 670.00p 638.60p 670.00p 17227
15/05/2025 640.00p 650.00p 626.00p 646.00p 48970
14/05/2025 636.00p 650.00p 618.00p 638.00p 146315
13/05/2025 630.00p 637.50p 618.10p 630.00p 109851
12/05/2025 628.00p 632.00p 608.00p 632.00p 21798
09/05/2025 628.00p 628.00p 620.67p 628.00p 923
08/05/2025 622.00p 628.00p 612.20p 628.00p 2605
07/05/2025 598.00p 620.00p 594.00p 620.00p 54348
06/05/2025 594.00p 622.00p 594.00p 604.00p 200917
02/05/2025 600.00p 620.00p 576.20p 618.00p 50982
01/05/2025 586.00p 600.00p 570.00p 598.00p 14249
30/04/2025 560.00p 588.00p 560.00p 586.00p 124968
29/04/2025 584.00p 584.00p 554.00p 584.00p 4232
28/04/2025 570.00p 578.00p 550.00p 578.00p 15460
25/04/2025 560.00p 570.00p 546.00p 570.00p 9358
24/04/2025 556.00p 564.00p 548.00p 564.00p 579292
23/04/2025 560.00p 560.00p 542.48p 560.00p 12681
22/04/2025 540.00p 555.50p 540.00p 550.00p 40627
17/04/2025 550.00p 550.00p 540.00p 540.00p 50449
16/04/2025 552.00p 552.00p 530.00p 552.00p 16220
15/04/2025 548.00p 548.00p 524.00p 548.00p 4925
14/04/2025 528.00p 540.13p 519.92p 540.00p 21863
11/04/2025 536.00p 536.00p 523.00p 536.00p 30274
10/04/2025 528.00p 532.50p 515.20p 526.00p 49909
09/04/2025 516.00p 529.00p 506.00p 518.00p 367696
08/04/2025 520.00p 534.00p 510.00p 534.00p 19177
07/04/2025 516.00p 526.50p 502.90p 520.00p 55332
04/04/2025 530.00p 539.50p 510.00p 524.00p 537813
03/04/2025 526.00p 546.00p 524.00p 526.00p 136166
02/04/2025 536.00p 552.00p 532.00p 534.00p 24526
01/04/2025 532.00p 540.00p 532.00p 532.00p 71232
31/03/2025 528.00p 537.20p 522.00p 532.00p 252910
28/03/2025 540.00p 553.00p 520.00p 522.00p 78729
27/03/2025 546.00p 560.04p 540.00p 540.00p 60401
26/03/2025 554.00p 568.04p 546.00p 552.00p 29016
25/03/2025 570.00p 573.00p 557.00p 562.00p 66263
24/03/2025 582.00p 582.00p 555.00p 565.00p 35288
21/03/2025 560.00p 567.00p 559.72p 567.00p 25806
20/03/2025 580.00p 580.00p 564.00p 564.00p 26323
19/03/2025 580.00p 582.00p 565.00p 573.00p 14180
18/03/2025 582.00p 582.00p 567.00p 582.00p 7871
17/03/2025 572.00p 574.48p 566.00p 572.00p 22481
14/03/2025 568.00p 582.00p 564.15p 578.00p 30045
13/03/2025 574.00p 578.00p 564.98p 568.00p 26977
12/03/2025 568.00p 577.00p 564.00p 574.00p 29787
11/03/2025 570.00p 577.00p 564.00p 568.00p 27264
10/03/2025 576.00p 593.60p 570.20p 576.00p 18271
07/03/2025 574.00p 593.80p 574.00p 580.00p 20810
06/03/2025 582.00p 582.00p 570.41p 580.00p 14344
05/03/2025 578.00p 585.00p 578.00p 582.00p 84315
04/03/2025 584.00p 590.00p 580.00p 586.00p 103141
03/03/2025 582.00p 596.00p 581.00p 588.00p 173547
28/02/2025 582.00p 604.00p 572.00p 580.00p 368982

*Close Price adjusted for both dividends and splits