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
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
27/02/2025 582.00p 604.00p 580.00p 580.00p 65071
26/02/2025 584.00p 592.00p 581.20p 586.00p 5091
25/02/2025 590.00p 593.50p 576.00p 580.00p 40932
24/02/2025 584.00p 590.00p 578.00p 584.00p 32285
21/02/2025 586.00p 604.00p 582.00p 586.00p 20279
20/02/2025 586.00p 595.54p 579.21p 586.00p 43712
19/02/2025 592.00p 602.00p 582.00p 586.00p 47722
18/02/2025 590.00p 602.00p 590.00p 598.00p 20707
17/02/2025 590.00p 602.56p 592.00p 597.00p 15306
14/02/2025 590.00p 604.00p 590.00p 602.00p 13333
13/02/2025 590.00p 600.00p 590.00p 592.00p 6030
12/02/2025 588.00p 604.00p 588.00p 590.00p 273391
11/02/2025 592.00p 600.26p 578.41p 592.00p 226937
10/02/2025 590.00p 598.00p 576.00p 580.00p 34036
07/02/2025 606.00p 606.00p 584.00p 594.00p 23807
06/02/2025 594.00p 599.80p 592.38p 594.00p 35668
05/02/2025 588.00p 600.00p 579.16p 586.00p 41274
04/02/2025 564.00p 584.00p 560.00p 584.00p 26895
03/02/2025 572.00p 586.00p 560.00p 572.00p 11920
31/01/2025 570.00p 586.00p 570.00p 572.00p 16974
30/01/2025 580.00p 583.35p 560.84p 570.00p 23518
29/01/2025 560.00p 578.00p 558.00p 570.00p 18446
28/01/2025 584.00p 584.00p 562.00p 566.00p 31265
27/01/2025 572.00p 581.14p 556.00p 574.00p 20584
24/01/2025 602.00p 602.00p 570.00p 572.00p 9733
23/01/2025 602.00p 602.00p 572.00p 580.00p 30543
22/01/2025 582.00p 603.84p 578.00p 596.00p 45282
21/01/2025 590.00p 600.00p 584.00p 584.00p 20989
20/01/2025 590.00p 607.00p 588.00p 588.00p 31865
17/01/2025 602.00p 615.00p 590.00p 590.00p 10217
16/01/2025 620.00p 626.00p 600.00p 606.00p 92306
15/01/2025 588.00p 600.00p 580.00p 598.00p 74765
14/01/2025 580.00p 602.00p 576.00p 576.00p 75148
13/01/2025 616.00p 616.00p 578.10p 592.00p 78119
10/01/2025 600.00p 608.00p 580.00p 598.00p 66144
09/01/2025 610.00p 610.00p 567.04p 598.00p 201084
08/01/2025 612.00p 616.46p 608.06p 614.00p 21621
07/01/2025 608.00p 628.00p 608.00p 628.00p 8465
06/01/2025 616.00p 628.80p 606.00p 618.00p 28647
03/01/2025 610.00p 626.50p 608.00p 616.00p 10375
02/01/2025 620.00p 628.26p 620.00p 620.00p 12179
31/12/2024 608.00p 632.00p 608.00p 630.00p 13223
30/12/2024 628.00p 638.00p 610.00p 618.00p 12328
27/12/2024 610.00p 640.00p 610.00p 640.00p 545
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

*Close Price adjusted for both dividends and splits