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
03/10/2022 610.00p 610.00p 594.90p 600.00p 916
30/09/2022 592.00p 616.00p 586.00p 602.00p 3369
29/09/2022 630.00p 638.00p 597.40p 606.00p 9375
28/09/2022 630.00p 630.00p 604.40p 620.00p 895
27/09/2022 632.00p 632.00p 602.00p 605.00p 6468
26/09/2022 648.00p 648.00p 630.00p 630.00p 812
23/09/2022 650.00p 642.00p 620.00p 626.00p 4022
22/09/2022 650.00p 635.00p 620.00p 626.00p 11676
21/09/2022 650.00p 650.00p 617.40p 630.00p 2035
20/09/2022 640.00p 640.00p 614.00p 630.00p 727
19/09/2022 630.00p 637.00p 617.40p 631.00p 5270
16/09/2022 630.00p 637.00p 617.40p 631.00p 5270
15/09/2022 630.00p 634.50p 616.00p 630.00p 5427
14/09/2022 648.00p 648.00p 622.00p 640.00p 9551
13/09/2022 630.00p 636.80p 612.00p 630.00p 54715
12/09/2022 620.00p 632.00p 606.00p 630.00p 8863
09/09/2022 630.00p 655.00p 617.74p 634.00p 21615
08/09/2022 680.00p 664.00p 632.52p 654.00p 1065
07/09/2022 680.00p 698.00p 640.00p 669.00p 5351
06/09/2022 680.00p 680.00p 640.00p 670.00p 3694
05/09/2022 710.00p 680.00p 635.41p 670.00p 10980
02/09/2022 710.00p 666.00p 634.20p 664.00p 7705
01/09/2022 710.00p 682.00p 660.00p 675.00p 3453
31/08/2022 710.00p 718.00p 662.00p 690.00p 2807
30/08/2022 690.00p 722.00p 677.00p 696.00p 6464
29/08/2022 700.00p 706.90p 676.00p 689.00p 10925
26/08/2022 700.00p 706.90p 676.00p 689.00p 10925
25/08/2022 748.00p 750.00p 703.50p 750.00p 6478
24/08/2022 690.00p 716.00p 690.00p 716.00p 7483
23/08/2022 690.00p 707.00p 682.80p 690.00p 23052
22/08/2022 690.00p 712.00p 690.00p 695.00p 9385
19/08/2022 698.00p 729.20p 695.00p 695.00p 16133
18/08/2022 706.00p 722.00p 700.00p 700.00p 11195
17/08/2022 702.00p 729.84p 701.36p 704.00p 30980
16/08/2022 704.00p 748.40p 702.00p 702.00p 8066
15/08/2022 714.00p 740.00p 704.00p 717.00p 6022
12/08/2022 710.00p 742.60p 713.60p 732.00p 6
11/08/2022 710.00p 732.40p 710.00p 727.00p 8061
10/08/2022 704.00p 725.60p 702.96p 723.00p 11888
09/08/2022 704.00p 742.60p 707.00p 721.00p 1086
08/08/2022 704.00p 745.50p 707.00p 719.00p 1311
05/08/2022 704.00p 725.20p 704.00p 708.00p 1236
04/08/2022 746.00p 721.50p 707.00p 721.00p 572
03/08/2022 746.00p 728.00p 707.00p 720.00p 2624
02/08/2022 746.00p 746.00p 707.00p 738.00p 1068
01/08/2022 710.00p 730.00p 700.00p 723.00p 5600
29/07/2022 720.00p 739.99p 702.00p 727.00p 4329
28/07/2022 740.00p 740.00p 720.00p 730.00p 15469
27/07/2022 750.00p 754.00p 728.00p 746.00p 4565
26/07/2022 750.00p 751.00p 702.00p 730.00p 22
25/07/2022 750.00p 751.00p 728.00p 750.00p 179
22/07/2022 750.00p 751.00p 730.00p 730.00p 5537
21/07/2022 750.00p 750.00p 722.30p 750.00p 1954
20/07/2022 740.00p 749.90p 728.10p 738.00p 25399
19/07/2022 728.00p 746.20p 710.00p 730.00p 6290
18/07/2022 728.00p 754.20p 710.00p 725.00p 48
15/07/2022 728.00p 728.00p 714.00p 714.00p 1725
14/07/2022 750.00p 736.68p 710.00p 730.00p 10012
13/07/2022 750.00p 754.00p 740.00p 740.00p 858
12/07/2022 750.00p 750.00p 720.25p 730.00p 7061
11/07/2022 748.00p 748.00p 716.56p 748.00p 4692
08/07/2022 750.00p 750.00p 720.00p 744.00p 67672
07/07/2022 754.00p 754.00p 704.00p 750.00p 12399
06/07/2022 750.00p 750.00p 710.00p 750.00p 1917
05/07/2022 710.00p 747.84p 710.00p 730.00p 12045
04/07/2022 758.00p 768.00p 726.00p 726.00p 3281
01/07/2022 712.00p 755.00p 712.00p 738.00p 1248
30/06/2022 768.00p 768.00p 712.00p 738.00p 3263
29/06/2022 712.00p 754.00p 712.00p 738.00p 2565
28/06/2022 720.00p 755.50p 720.00p 740.00p 615
27/06/2022 720.00p 755.50p 720.00p 740.00p 1389
24/06/2022 764.00p 770.00p 764.00p 764.00p 41
23/06/2022 740.00p 742.00p 712.00p 742.00p 9880
22/06/2022 730.00p 745.00p 702.00p 740.00p 10520
21/06/2022 722.00p 729.00p 707.00p 729.00p 926
20/06/2022 722.00p 756.00p 707.00p 729.00p 1892
17/06/2022 722.00p 744.00p 718.66p 734.00p 995
16/06/2022 722.00p 750.00p 720.00p 741.00p 3006
15/06/2022 768.00p 768.00p 726.50p 746.00p 33
14/06/2022 776.00p 776.00p 726.00p 748.00p 18519
13/06/2022 764.00p 782.00p 730.00p 752.00p 26513
10/06/2022 790.00p 790.00p 750.00p 780.00p 8242
09/06/2022 790.00p 790.00p 774.50p 790.00p 218
08/06/2022 788.00p 798.00p 769.50p 796.00p 3917
07/06/2022 790.00p 790.00p 761.16p 790.00p 3914
06/06/2022 790.00p 790.00p 763.31p 790.00p 2786
03/06/2022 818.00p 818.00p 766.48p 790.00p 1911
02/06/2022 818.00p 818.00p 766.48p 790.00p 1911
01/06/2022 818.00p 818.00p 766.48p 790.00p 1911
31/05/2022 818.00p 818.00p 770.00p 790.00p 1643
30/05/2022 818.00p 818.00p 772.00p 789.00p 2032
27/05/2022 828.00p 810.00p 773.60p 790.00p 2289
26/05/2022 828.00p 828.00p 777.00p 800.00p 682
25/05/2022 824.00p 800.00p 777.00p 800.00p 293
24/05/2022 824.00p 824.00p 777.00p 799.00p 5831
23/05/2022 830.00p 830.00p 777.00p 800.00p 674
20/05/2022 820.00p 820.00p 772.90p 818.00p 7174
19/05/2022 792.00p 819.44p 770.00p 800.00p 8252
18/05/2022 786.00p 790.00p 755.00p 790.00p 4474
17/05/2022 768.00p 786.00p 745.00p 786.00p 41565
16/05/2022 760.00p 768.00p 736.00p 750.00p 28371
13/05/2022 760.00p 760.00p 732.01p 750.00p 24692
12/05/2022 730.00p 760.00p 724.00p 760.00p 26593
11/05/2022 728.00p 754.00p 728.00p 740.00p 1115
10/05/2022 722.00p 762.95p 722.00p 722.00p 2227
09/05/2022 742.00p 763.99p 742.00p 755.00p 5127
06/05/2022 770.00p 770.00p 725.00p 770.00p 6022
05/05/2022 764.00p 770.00p 728.80p 770.00p 4394
04/05/2022 760.00p 764.00p 728.80p 764.00p 4555
03/05/2022 754.00p 760.00p 726.50p 760.00p 211
02/05/2022 754.00p 754.00p 725.50p 737.00p 1065
29/04/2022 754.00p 754.00p 725.50p 737.00p 1065
28/04/2022 720.00p 751.40p 701.05p 720.00p 19810
27/04/2022 750.00p 750.00p 704.40p 727.00p 8510
26/04/2022 748.00p 748.00p 696.00p 720.00p 7
25/04/2022 748.00p 748.00p 692.00p 720.00p 1410
22/04/2022 730.00p 730.00p 683.80p 715.00p 22435
21/04/2022 748.00p 720.00p 680.00p 695.00p 5667
20/04/2022 748.00p 748.00p 690.00p 700.00p 21256
19/04/2022 748.00p 736.10p 715.00p 730.00p 3799
18/04/2022 748.00p 748.00p 700.00p 725.00p 3845
15/04/2022 748.00p 748.00p 700.00p 725.00p 3845
14/04/2022 748.00p 748.00p 700.00p 725.00p 3845
13/04/2022 720.00p 750.00p 717.70p 720.00p 47879
12/04/2022 698.00p 716.00p 700.50p 710.00p 875
11/04/2022 698.00p 710.00p 680.00p 705.00p 8723
08/04/2022 700.00p 696.80p 685.00p 692.00p 66792
07/04/2022 700.00p 700.00p 680.00p 700.00p 9464
06/04/2022 690.00p 694.80p 683.00p 691.00p 41076
05/04/2022 674.00p 685.60p 674.00p 684.00p 15940
04/04/2022 650.00p 670.00p 650.00p 668.00p 23401
01/04/2022 660.00p 664.23p 650.00p 650.00p 13731
31/03/2022 664.00p 668.00p 633.00p 668.00p 8355
30/03/2022 658.00p 670.00p 640.00p 670.00p 20392
29/03/2022 620.00p 648.00p 605.00p 648.00p 63005
28/03/2022 660.00p 655.00p 630.00p 655.00p 13193
25/03/2022 660.00p 660.00p 633.75p 658.00p 560
24/03/2022 660.00p 660.00p 632.00p 656.00p 27557
23/03/2022 650.00p 665.00p 620.00p 665.00p 44844
22/03/2022 684.00p 688.00p 650.00p 669.00p 6381
21/03/2022 670.00p 676.60p 648.00p 670.00p 12264
18/03/2022 660.00p 660.00p 650.00p 655.00p 82702
17/03/2022 660.00p 670.00p 650.00p 670.00p 63977
16/03/2022 660.00p 670.00p 650.00p 657.00p 73222
15/03/2022 654.00p 677.20p 652.00p 670.00p 5682
14/03/2022 668.00p 668.00p 656.00p 662.00p 13250
11/03/2022 674.00p 675.60p 670.00p 670.00p 3992
10/03/2022 678.00p 679.00p 663.52p 678.00p 16743
09/03/2022 650.00p 683.00p 650.00p 683.00p 12770
08/03/2022 652.00p 678.60p 647.59p 665.00p 2830
07/03/2022 672.00p 685.00p 626.00p 655.00p 63293
04/03/2022 712.00p 735.00p 670.00p 684.00p 20633
03/03/2022 740.00p 765.00p 720.00p 725.00p 4269
02/03/2022 742.00p 767.00p 748.00p 748.00p 2073
01/03/2022 742.00p 775.72p 742.00p 760.00p 887
28/02/2022 798.00p 789.00p 747.60p 756.00p 6165
25/02/2022 798.00p 798.00p 756.00p 775.00p 2393
24/02/2022 782.00p 804.00p 762.00p 765.00p 6454
23/02/2022 810.00p 830.00p 793.78p 800.00p 15939
22/02/2022 806.00p 832.00p 806.00p 832.00p 4901
21/02/2022 830.00p 845.00p 805.00p 829.00p 2371
18/02/2022 830.00p 825.00p 804.94p 825.00p 16286
17/02/2022 830.00p 830.00p 802.40p 827.00p 8438
16/02/2022 802.00p 829.00p 802.40p 827.00p 2658
15/02/2022 802.00p 832.16p 800.00p 825.00p 1370
14/02/2022 802.00p 851.64p 794.80p 825.00p 3303
11/02/2022 788.00p 840.00p 810.00p 840.00p 1806
10/02/2022 788.00p 818.50p 793.00p 816.00p 2889
09/02/2022 788.00p 819.95p 788.00p 808.00p 2156
08/02/2022 794.00p 804.00p 786.00p 786.00p 5942
07/02/2022 794.00p 805.00p 786.50p 791.00p 6115
04/02/2022 828.00p 830.00p 782.00p 791.00p 8537
03/02/2022 800.00p 811.00p 796.10p 802.00p 9035
02/02/2022 802.00p 813.90p 802.00p 805.00p 1035
01/02/2022 804.00p 820.00p 799.19p 812.00p 7416
31/01/2022 806.00p 855.40p 806.00p 832.00p 257
28/01/2022 810.00p 827.00p 808.10p 810.00p 1001
27/01/2022 858.00p 829.52p 806.00p 817.00p 2934
26/01/2022 858.00p 870.00p 832.00p 832.00p 7969
25/01/2022 842.00p 866.20p 831.90p 850.00p 803
24/01/2022 842.00p 884.00p 831.90p 850.00p 5348
21/01/2022 888.00p 888.00p 838.00p 860.00p 2920
20/01/2022 890.00p 890.00p 837.00p 890.00p 5635
19/01/2022 862.00p 877.00p 837.00p 855.00p 1342
18/01/2022 862.00p 879.00p 837.00p 855.00p 4861
17/01/2022 862.00p 865.00p 848.90p 865.00p 6421
14/01/2022 862.00p 875.00p 848.90p 875.00p 2044
13/01/2022 850.00p 865.00p 850.00p 861.00p 3091
12/01/2022 872.00p 874.00p 830.00p 851.00p 13979
10/01/2022 850.00p 864.50p 823.00p 847.00p 6330
07/01/2022 820.00p 847.75p 820.00p 834.00p 3153
06/01/2022 798.00p 842.60p 824.00p 829.00p 3285
05/01/2022 798.00p 840.00p 785.50p 825.00p 34569
04/01/2022 788.00p 798.00p 780.01p 790.00p 17491
31/12/2021 818.00p 798.00p 780.01p 795.00p 13
30/12/2021 818.00p 818.00p 780.01p 794.00p 31
29/12/2021 772.00p 800.00p 772.00p 779.00p 3583
24/12/2021 838.00p 838.00p 780.01p 805.00p 1193
23/12/2021 774.00p 807.00p 780.01p 807.00p 3665
22/12/2021 774.00p 800.75p 774.00p 774.00p 1572

*Close Price adjusted for both dividends and splits