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
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
10/07/2023 856.00p 856.00p 802.00p 829.00p 3059
07/07/2023 822.00p 856.00p 800.00p 828.00p 8709
06/07/2023 826.00p 856.00p 822.00p 850.00p 2949
05/07/2023 816.00p 848.30p 814.00p 834.00p 5771
04/07/2023 806.00p 826.60p 800.00p 820.00p 13644
03/07/2023 838.00p 845.00p 800.00p 809.00p 8677
30/06/2023 806.00p 848.00p 798.00p 813.00p 7682
29/06/2023 806.00p 847.00p 804.00p 823.00p 12069
28/06/2023 800.00p 826.20p 800.00p 826.00p 2844
27/06/2023 812.00p 848.00p 798.00p 798.00p 8602
26/06/2023 838.00p 868.00p 812.00p 835.00p 5749
23/06/2023 840.00p 868.00p 812.00p 864.00p 33992
22/06/2023 846.00p 868.32p 810.00p 850.00p 34715
21/06/2023 836.00p 848.00p 808.00p 829.00p 4265
20/06/2023 836.00p 850.00p 808.00p 829.00p 7414
19/06/2023 836.00p 850.00p 806.00p 829.00p 13018
16/06/2023 826.00p 868.00p 808.00p 830.00p 20928
15/06/2023 844.00p 877.72p 824.00p 824.00p 19576
14/06/2023 862.00p 880.00p 842.00p 858.00p 88364
13/06/2023 886.00p 886.00p 860.00p 886.00p 10261
12/06/2023 860.00p 890.00p 860.00p 875.00p 19651
09/06/2023 860.00p 902.00p 842.00p 891.00p 11343
08/06/2023 880.00p 892.00p 872.00p 892.00p 5056
07/06/2023 890.00p 890.00p 832.00p 882.00p 35037
06/06/2023 890.00p 890.00p 834.40p 880.00p 9103
05/06/2023 860.00p 890.00p 848.80p 886.00p 18815
02/06/2023 812.00p 883.00p 812.00p 876.00p 18254
01/06/2023 810.00p 830.00p 784.00p 830.00p 21500
31/05/2023 788.00p 820.00p 762.00p 806.00p 4460
30/05/2023 810.00p 810.00p 790.00p 807.00p 1177
26/05/2023 782.00p 809.46p 757.30p 796.00p 12824
25/05/2023 770.00p 776.00p 744.00p 762.00p 5831
24/05/2023 770.00p 771.60p 744.00p 762.00p 15060
23/05/2023 770.00p 770.70p 747.10p 768.00p 5273
22/05/2023 768.00p 772.00p 751.20p 772.00p 9708
19/05/2023 750.00p 763.50p 750.00p 755.00p 1518
18/05/2023 750.00p 763.50p 745.88p 759.00p 2182
17/05/2023 750.00p 764.00p 747.00p 749.00p 8186
16/05/2023 760.00p 759.80p 735.60p 750.00p 47
15/05/2023 760.00p 760.00p 747.00p 750.00p 2017
12/05/2023 760.00p 760.00p 750.00p 750.00p 1640
11/05/2023 760.00p 765.00p 742.00p 756.00p 42848
10/05/2023 760.00p 755.80p 723.60p 745.00p 15218
09/05/2023 760.00p 795.00p 718.00p 720.00p 18243
05/05/2023 788.00p 796.10p 779.00p 779.00p 1028
04/05/2023 788.00p 797.10p 771.40p 789.00p 13196
03/05/2023 788.00p 788.00p 755.00p 779.00p 36126
02/05/2023 762.00p 808.00p 760.00p 770.00p 10030
28/04/2023 802.00p 817.36p 768.00p 780.00p 8098
27/04/2023 804.00p 834.00p 786.00p 786.00p 10839
26/04/2023 840.00p 840.00p 805.00p 825.00p 2061
25/04/2023 790.00p 835.00p 775.00p 835.00p 38858
24/04/2023 752.00p 790.00p 752.00p 790.00p 6359
21/04/2023 750.00p 780.00p 746.68p 780.00p 10061
20/04/2023 752.00p 765.40p 746.68p 760.00p 8647
19/04/2023 788.00p 788.00p 753.80p 780.00p 3846
18/04/2023 750.00p 777.00p 744.30p 750.00p 4815
17/04/2023 760.00p 788.00p 748.00p 766.00p 3536
14/04/2023 728.00p 744.04p 722.00p 741.00p 12119
13/04/2023 728.00p 744.00p 710.90p 740.00p 13171
12/04/2023 710.00p 718.00p 668.82p 714.00p 14994
11/04/2023 696.00p 696.00p 666.00p 696.00p 7913
06/04/2023 664.00p 689.70p 664.00p 679.00p 6404
05/04/2023 696.00p 696.00p 670.00p 684.00p 5128
04/04/2023 668.00p 696.10p 661.90p 679.00p 3976
03/04/2023 668.00p 698.00p 660.00p 662.00p 26946
31/03/2023 670.00p 700.00p 660.00p 665.00p 26942
30/03/2023 660.00p 677.00p 660.00p 670.00p 13965
29/03/2023 680.00p 695.64p 670.00p 679.00p 43528
28/03/2023 690.00p 710.00p 675.00p 704.00p 14257
27/03/2023 716.00p 717.00p 690.00p 690.00p 9642
24/03/2023 720.00p 720.00p 703.00p 720.00p 1030
23/03/2023 720.00p 725.00p 702.00p 702.00p 9005
22/03/2023 732.00p 737.10p 720.90p 729.00p 1026
21/03/2023 732.00p 739.00p 721.00p 730.00p 2979
20/03/2023 732.00p 739.50p 720.00p 720.00p 2882
17/03/2023 750.00p 768.00p 740.00p 751.00p 7894
16/03/2023 742.00p 766.60p 740.00p 760.00p 10495
15/03/2023 750.00p 766.70p 750.00p 755.00p 7820
14/03/2023 750.00p 767.10p 741.40p 756.00p 15798
13/03/2023 760.00p 790.00p 740.00p 760.00p 28302
10/03/2023 790.00p 790.00p 753.80p 790.00p 19214
09/03/2023 780.00p 782.00p 753.80p 770.00p 7989
08/03/2023 780.00p 780.00p 752.30p 770.00p 10415
07/03/2023 770.00p 778.30p 752.30p 769.00p 3627
06/03/2023 776.00p 778.00p 742.00p 770.00p 17822
03/03/2023 756.00p 778.00p 743.00p 778.00p 1761
02/03/2023 742.00p 774.30p 742.00p 762.00p 2846
01/03/2023 776.00p 776.00p 753.20p 776.00p 8854
28/02/2023 760.00p 770.00p 723.90p 760.00p 2426
27/02/2023 686.00p 750.00p 684.00p 750.00p 8314
24/02/2023 700.00p 722.96p 673.80p 700.00p 8017
23/02/2023 710.00p 726.20p 704.68p 722.00p 6206
22/02/2023 710.00p 726.60p 701.40p 719.00p 10095
21/02/2023 710.00p 734.70p 693.80p 718.00p 9677
20/02/2023 720.00p 734.70p 711.30p 723.00p 5658
17/02/2023 720.00p 734.70p 711.30p 728.00p 4354
16/02/2023 702.00p 735.62p 701.40p 731.00p 9366
15/02/2023 718.00p 730.00p 703.30p 730.00p 6471
14/02/2023 714.00p 724.92p 704.00p 710.00p 8798
13/02/2023 720.00p 725.00p 693.30p 725.00p 8649
10/02/2023 710.00p 716.80p 683.30p 712.00p 12180
09/02/2023 730.00p 730.00p 685.40p 702.00p 9842
08/02/2023 710.00p 730.00p 700.50p 728.00p 4164
07/02/2023 690.00p 700.00p 682.00p 691.00p 9463
06/02/2023 670.00p 690.00p 670.00p 688.00p 12519
03/02/2023 674.00p 684.00p 671.05p 677.00p 8077
02/02/2023 670.00p 690.00p 662.00p 690.00p 13446
01/02/2023 654.00p 674.61p 650.90p 674.00p 7478
31/01/2023 660.00p 660.00p 650.00p 655.00p 2961
30/01/2023 650.00p 664.00p 650.00p 664.00p 1924
27/01/2023 650.00p 675.59p 641.00p 660.00p 10418
26/01/2023 660.00p 660.00p 650.50p 655.00p 10582
25/01/2023 660.00p 677.00p 652.40p 660.00p 25461
24/01/2023 670.00p 680.00p 651.00p 680.00p 8722
23/01/2023 650.00p 667.00p 650.00p 650.00p 8119
20/01/2023 670.00p 680.00p 642.00p 680.00p 7748
19/01/2023 650.00p 663.84p 626.00p 658.00p 5853
18/01/2023 620.00p 639.00p 620.00p 639.00p 91867
17/01/2023 620.00p 640.00p 620.00p 640.00p 33730
16/01/2023 650.00p 642.00p 601.00p 628.00p 8027
13/01/2023 650.00p 650.00p 622.00p 636.00p 19341
12/01/2023 620.00p 635.00p 629.00p 635.00p 142
11/01/2023 620.00p 647.50p 629.00p 635.00p 50
10/01/2023 620.00p 630.00p 601.00p 630.00p 25842
09/01/2023 610.00p 630.00p 610.00p 615.00p 3180
06/01/2023 650.00p 641.00p 615.00p 630.00p 5960
05/01/2023 650.00p 650.00p 641.00p 650.00p 312
04/01/2023 648.00p 641.00p 625.00p 630.00p 5630
03/01/2023 648.00p 648.00p 625.00p 630.00p 4139
30/12/2022 630.00p 630.00p 625.00p 625.00p 6
29/12/2022 630.00p 654.00p 630.00p 630.00p 4999
28/12/2022 610.00p 650.00p 602.50p 618.00p 13954
23/12/2022 640.00p 640.00p 600.00p 640.00p 1609
22/12/2022 610.00p 642.00p 602.00p 619.00p 12707
21/12/2022 630.00p 643.00p 622.00p 640.00p 3063
20/12/2022 650.00p 650.00p 622.00p 644.00p 1771
19/12/2022 630.00p 654.00p 620.00p 636.00p 13917
16/12/2022 650.00p 655.00p 620.00p 620.00p 119408
15/12/2022 620.00p 650.00p 610.00p 640.00p 8217
14/12/2022 614.00p 632.00p 615.30p 630.00p 2751
13/12/2022 614.00p 627.00p 614.00p 627.00p 10093
12/12/2022 630.00p 630.00p 614.00p 630.00p 3626
09/12/2022 610.00p 625.00p 611.50p 625.00p 578
08/12/2022 610.00p 630.00p 600.00p 630.00p 5584
07/12/2022 616.00p 660.00p 600.00p 638.00p 6112
06/12/2022 630.00p 637.99p 612.00p 630.00p 23717
05/12/2022 630.00p 658.00p 620.00p 658.00p 5632
02/12/2022 650.00p 650.00p 623.60p 650.00p 815
01/12/2022 640.00p 644.80p 602.97p 638.00p 56526
30/11/2022 640.00p 655.00p 634.00p 655.00p 4242
29/11/2022 650.00p 654.00p 640.00p 654.00p 1314
28/11/2022 634.00p 652.00p 631.90p 651.00p 1542
25/11/2022 634.00p 654.00p 634.10p 639.00p 10856
24/11/2022 634.00p 643.60p 632.00p 634.00p 7026
23/11/2022 656.00p 645.00p 630.00p 645.00p 661
22/11/2022 656.00p 656.00p 632.00p 650.00p 16799
21/11/2022 640.00p 656.00p 621.80p 656.00p 31271
18/11/2022 620.00p 625.00p 619.00p 625.00p 59664
17/11/2022 614.00p 650.00p 611.00p 626.00p 7380
16/11/2022 620.00p 638.60p 610.00p 633.00p 4528
15/11/2022 612.00p 640.00p 604.00p 620.00p 83456
14/11/2022 610.00p 610.50p 598.00p 610.00p 340724
11/11/2022 606.00p 606.00p 590.00p 604.00p 93282
10/11/2022 618.00p 618.00p 590.00p 611.00p 196865
09/11/2022 604.00p 602.00p 592.00p 592.00p 1676
08/11/2022 604.00p 604.00p 590.00p 604.00p 11204
07/11/2022 604.00p 618.00p 588.00p 604.00p 5667
04/11/2022 604.00p 604.90p 596.99p 604.00p 4726
03/11/2022 610.00p 610.00p 582.00p 582.00p 1490
02/11/2022 572.00p 605.00p 590.00p 605.00p 3144
01/11/2022 572.00p 602.80p 581.40p 599.00p 2385
31/10/2022 572.00p 595.00p 583.80p 595.00p 3549
28/10/2022 572.00p 593.00p 572.30p 593.00p 62
27/10/2022 572.00p 600.00p 570.00p 590.00p 7235
26/10/2022 570.00p 590.00p 570.00p 590.00p 5044
25/10/2022 576.00p 582.00p 560.00p 574.00p 17205
24/10/2022 588.00p 589.00p 570.00p 588.00p 4033
21/10/2022 568.00p 600.00p 535.00p 564.00p 30752
20/10/2022 586.00p 602.00p 562.00p 585.00p 3286
19/10/2022 604.00p 604.00p 582.00p 600.00p 6356
18/10/2022 604.00p 604.00p 595.00p 600.00p 33805
17/10/2022 606.00p 606.00p 598.00p 598.00p 14364
14/10/2022 586.00p 600.00p 565.00p 585.00p 8038
13/10/2022 608.00p 608.00p 568.00p 580.00p 6307
12/10/2022 610.00p 610.00p 584.00p 602.00p 9830
11/10/2022 600.00p 620.00p 591.88p 600.00p 248
10/10/2022 598.00p 611.00p 591.88p 600.00p 11995
07/10/2022 598.00p 614.00p 600.00p 600.00p 87
06/10/2022 598.00p 620.00p 596.00p 620.00p 2650
05/10/2022 618.00p 620.00p 580.00p 620.00p 6943
04/10/2022 610.00p 616.61p 586.38p 616.00p 2502

*Close Price adjusted for both dividends and splits