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
24/12/2024 612.00p 624.00p 612.00p 618.00p 622
23/12/2024 632.00p 632.00p 618.00p 628.00p 3037
20/12/2024 638.00p 638.00p 612.00p 626.00p 16391
19/12/2024 638.00p 638.00p 612.00p 638.00p 21242
18/12/2024 646.00p 646.00p 628.00p 628.00p 29358
17/12/2024 644.00p 644.00p 629.48p 644.00p 4148
16/12/2024 634.00p 646.00p 625.00p 626.00p 60638
13/12/2024 636.00p 641.80p 624.00p 634.00p 10289
12/12/2024 646.00p 646.00p 630.00p 630.00p 11051
11/12/2024 630.00p 644.00p 618.00p 644.00p 22563
10/12/2024 640.00p 650.98p 628.00p 628.00p 11497
09/12/2024 652.00p 652.00p 636.39p 638.00p 29475
06/12/2024 650.00p 652.00p 630.60p 640.00p 39294
05/12/2024 640.00p 647.80p 636.00p 644.00p 28907
04/12/2024 642.00p 652.00p 636.00p 638.00p 104086
03/12/2024 652.00p 652.00p 639.00p 648.00p 53294
02/12/2024 640.00p 648.40p 632.00p 642.00p 42638
29/11/2024 634.00p 638.00p 630.00p 638.00p 24913
28/11/2024 632.00p 638.00p 625.20p 634.00p 29984
27/11/2024 630.00p 631.20p 620.00p 626.00p 135378
26/11/2024 622.00p 638.04p 621.50p 630.00p 288746
25/11/2024 626.00p 636.00p 620.00p 626.00p 197329
22/11/2024 614.00p 634.00p 614.00p 622.00p 22753
21/11/2024 630.00p 632.00p 610.00p 618.00p 28439
20/11/2024 638.00p 640.00p 629.20p 640.00p 2198
19/11/2024 628.00p 636.88p 626.00p 634.00p 16737
18/11/2024 646.00p 646.00p 631.25p 634.00p 1817
15/11/2024 626.00p 642.00p 623.00p 642.00p 38546
14/11/2024 626.00p 628.20p 622.46p 628.00p 12448
13/11/2024 618.00p 628.00p 614.00p 624.00p 25700
12/11/2024 624.00p 642.00p 618.00p 622.00p 16618
11/11/2024 622.00p 631.96p 622.00p 622.00p 3954
08/11/2024 644.00p 644.00p 620.00p 622.00p 24538
07/11/2024 644.00p 644.00p 622.00p 628.00p 36592
06/11/2024 626.00p 634.30p 624.98p 630.00p 17234
05/11/2024 626.00p 626.00p 616.00p 620.00p 15956
04/11/2024 620.00p 628.30p 620.00p 628.00p 2555
01/11/2024 622.00p 630.00p 622.00p 630.00p 15501
31/10/2024 630.00p 640.00p 620.00p 626.00p 80556
30/10/2024 620.00p 648.00p 618.00p 644.00p 97808
29/10/2024 626.00p 626.00p 610.00p 616.00p 24551
28/10/2024 614.00p 638.64p 614.00p 616.00p 35364
25/10/2024 616.00p 627.04p 612.00p 614.00p 22666
24/10/2024 622.00p 638.64p 615.00p 620.00p 23258
23/10/2024 614.00p 638.64p 614.00p 620.00p 12414
22/10/2024 620.00p 630.88p 610.00p 620.00p 231653
21/10/2024 632.00p 632.00p 610.00p 616.00p 20511
18/10/2024 616.00p 626.88p 610.00p 610.00p 27692
17/10/2024 618.00p 625.24p 615.00p 618.00p 13504
16/10/2024 610.00p 630.00p 610.00p 614.00p 14839
15/10/2024 610.00p 628.00p 608.00p 608.00p 14356
14/10/2024 628.00p 630.00p 612.00p 614.00p 9347
11/10/2024 614.00p 626.80p 606.00p 614.00p 12600
10/10/2024 610.00p 630.00p 610.00p 610.00p 15366
09/10/2024 620.00p 632.00p 620.00p 620.00p 8821
08/10/2024 610.00p 631.04p 610.00p 620.00p 15846
07/10/2024 634.00p 634.00p 606.00p 622.00p 13292
04/10/2024 626.00p 628.80p 606.00p 622.00p 83710
03/10/2024 596.00p 628.00p 594.00p 620.00p 25520
02/10/2024 610.00p 620.00p 594.00p 610.00p 19591
01/10/2024 620.00p 631.00p 620.00p 620.00p 20536
30/09/2024 622.00p 633.00p 616.00p 620.00p 116905
27/09/2024 630.00p 635.30p 620.00p 620.00p 27101
26/09/2024 642.00p 642.00p 623.00p 630.00p 14925
25/09/2024 632.00p 640.00p 624.40p 640.00p 15914
24/09/2024 624.00p 644.00p 622.00p 644.00p 208453
23/09/2024 626.00p 639.00p 617.20p 620.00p 24199
20/09/2024 624.00p 640.00p 623.96p 630.00p 6344
19/09/2024 640.00p 640.00p 623.80p 640.00p 11349
18/09/2024 638.00p 638.00p 626.10p 628.00p 221
17/09/2024 632.00p 636.80p 629.00p 632.00p 19071
16/09/2024 630.00p 638.20p 626.80p 630.00p 213902
13/09/2024 656.00p 656.00p 630.00p 636.00p 4494
12/09/2024 636.00p 644.00p 628.00p 636.00p 15225
11/09/2024 642.00p 643.68p 624.80p 632.00p 9432
10/09/2024 652.00p 652.00p 626.00p 632.00p 21827
09/09/2024 642.00p 649.60p 636.00p 636.00p 13385
06/09/2024 640.00p 650.00p 640.00p 640.00p 21901
05/09/2024 642.00p 649.12p 630.00p 630.00p 18634
04/09/2024 646.00p 654.64p 634.00p 634.00p 23325
03/09/2024 650.00p 654.46p 643.40p 651.00p 34333
30/08/2024 646.00p 658.00p 643.40p 658.00p 27471
29/08/2024 648.00p 655.82p 640.00p 646.00p 42475
28/08/2024 650.00p 657.20p 636.00p 636.00p 30591
27/08/2024 658.00p 674.00p 650.00p 652.00p 23359
23/08/2024 660.00p 680.00p 656.00p 658.00p 6875
22/08/2024 660.00p 688.00p 654.00p 654.00p 19406
21/08/2024 670.00p 670.00p 652.00p 660.00p 11568
20/08/2024 670.00p 679.80p 660.00p 662.00p 10945
19/08/2024 694.00p 694.00p 672.00p 682.00p 558
16/08/2024 672.00p 682.00p 660.00p 682.00p 17501
15/08/2024 680.00p 685.50p 672.00p 672.00p 11138
14/08/2024 694.00p 714.00p 670.00p 670.00p 29216
13/08/2024 694.00p 703.60p 692.00p 698.00p 17811
12/08/2024 694.00p 707.00p 694.00p 698.00p 15887
09/08/2024 696.00p 710.00p 690.00p 700.00p 17890
08/08/2024 722.00p 722.00p 696.00p 700.00p 9788
07/08/2024 706.00p 726.00p 694.50p 726.00p 21022
06/08/2024 692.00p 703.84p 692.00p 698.00p 10567
05/08/2024 690.00p 703.84p 688.00p 696.00p 26540
02/08/2024 690.00p 710.00p 685.61p 710.00p 26181
01/08/2024 698.00p 711.50p 698.00p 700.00p 12142
31/07/2024 702.00p 710.00p 698.00p 710.00p 36879
30/07/2024 692.00p 710.88p 692.00p 698.00p 42868
29/07/2024 692.00p 714.00p 692.00p 710.00p 14155
26/07/2024 698.00p 709.32p 697.76p 698.00p 14815
25/07/2024 694.00p 710.00p 692.20p 698.00p 28112
24/07/2024 688.00p 689.34p 680.00p 686.00p 87573
23/07/2024 700.00p 703.00p 676.00p 676.00p 20292
22/07/2024 702.00p 709.12p 702.00p 704.00p 600192
19/07/2024 700.00p 706.00p 690.00p 706.00p 44566
18/07/2024 702.00p 715.60p 700.00p 700.00p 15520
17/07/2024 710.00p 714.00p 704.00p 704.00p 18012
16/07/2024 718.00p 720.00p 710.00p 710.00p 19437
15/07/2024 710.00p 726.22p 698.00p 712.00p 30756
12/07/2024 680.00p 706.00p 672.00p 704.00p 30372
11/07/2024 662.00p 686.98p 660.00p 678.00p 18321
10/07/2024 670.00p 672.00p 660.00p 668.00p 22086
09/07/2024 630.00p 668.00p 630.00p 660.00p 39980
08/07/2024 636.00p 652.02p 636.00p 640.00p 19371
05/07/2024 632.00p 660.00p 625.00p 660.00p 33758
04/07/2024 624.00p 638.00p 622.00p 630.00p 26546
03/07/2024 604.00p 638.00p 604.00p 626.00p 27020
02/07/2024 612.00p 634.64p 602.00p 602.00p 18139
01/07/2024 602.00p 634.70p 600.00p 614.00p 18238
28/06/2024 612.00p 635.00p 602.00p 604.00p 29104
27/06/2024 612.00p 646.00p 600.00p 600.00p 16615
26/06/2024 618.00p 641.10p 612.00p 614.00p 20429
25/06/2024 630.00p 635.76p 612.00p 624.00p 34657
24/06/2024 652.00p 652.00p 624.94p 628.00p 36462
21/06/2024 626.00p 640.80p 624.00p 630.00p 47221
20/06/2024 612.00p 631.42p 612.00p 630.00p 19150
19/06/2024 644.00p 644.00p 612.00p 616.00p 32600
18/06/2024 618.00p 643.90p 617.10p 632.00p 26170
17/06/2024 616.00p 640.00p 616.00p 626.00p 27567
14/06/2024 630.00p 636.00p 622.10p 630.00p 4260
13/06/2024 646.00p 652.00p 622.00p 628.00p 41684
12/06/2024 628.00p 634.00p 620.00p 628.00p 21974
11/06/2024 628.00p 641.20p 619.83p 628.00p 28286
10/06/2024 614.00p 643.00p 613.70p 624.00p 24684
07/06/2024 626.00p 633.12p 612.00p 626.00p 23161
06/06/2024 614.00p 634.00p 612.00p 632.00p 14393
05/06/2024 640.00p 645.00p 622.00p 622.00p 148095
04/06/2024 614.00p 636.08p 614.00p 630.00p 76356
03/06/2024 626.00p 630.70p 616.00p 620.00p 40619
31/05/2024 620.00p 628.10p 614.00p 616.00p 40586
30/05/2024 628.00p 629.00p 616.00p 616.00p 20231
29/05/2024 632.00p 637.00p 618.00p 620.00p 67635
28/05/2024 656.00p 665.00p 618.00p 624.00p 72322
24/05/2024 640.00p 660.00p 640.00p 648.00p 20718
23/05/2024 668.00p 668.00p 630.00p 630.00p 32238
22/05/2024 660.00p 668.00p 655.25p 656.00p 43284
21/05/2024 652.00p 660.00p 650.00p 650.00p 18704
20/05/2024 644.00p 666.00p 644.00p 652.00p 454083
17/05/2024 638.00p 644.30p 630.00p 644.00p 46294
16/05/2024 634.00p 642.50p 628.50p 642.00p 42650
15/05/2024 634.00p 639.50p 598.00p 630.00p 79081
14/05/2024 620.00p 630.00p 615.00p 624.00p 222201
13/05/2024 608.00p 623.32p 608.00p 616.00p 183142
10/05/2024 602.00p 633.60p 602.00p 620.00p 80143
09/05/2024 616.00p 616.00p 602.00p 612.00p 46742
08/05/2024 610.00p 618.00p 608.00p 608.00p 13772
07/05/2024 614.00p 636.12p 607.50p 618.00p 20316
03/05/2024 628.00p 642.00p 602.00p 614.00p 49664
02/05/2024 610.00p 634.00p 600.00p 618.00p 9667
01/05/2024 608.00p 633.00p 608.00p 626.00p 16750
30/04/2024 608.00p 632.00p 606.00p 606.00p 17888
29/04/2024 610.00p 640.00p 610.00p 640.00p 38082
26/04/2024 604.00p 629.50p 600.00p 614.00p 16429
25/04/2024 606.00p 626.00p 602.00p 622.00p 24314
24/04/2024 612.00p 632.50p 594.00p 610.00p 45405
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

*Close Price adjusted for both dividends and splits