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
08/02/2024 750.00p 750.00p 736.50p 750.00p 9037
07/02/2024 748.00p 763.92p 740.44p 748.00p 11255
06/02/2024 776.00p 778.00p 745.00p 756.00p 6363
05/02/2024 776.00p 776.00p 745.50p 776.00p 3866
02/02/2024 776.00p 776.00p 738.40p 776.00p 8370
01/02/2024 742.00p 764.32p 738.00p 750.00p 9139
31/01/2024 736.00p 748.40p 736.00p 748.00p 14729
30/01/2024 736.00p 765.22p 734.99p 740.00p 28132
29/01/2024 758.00p 758.00p 734.00p 741.00p 6029
26/01/2024 770.00p 770.00p 737.48p 755.00p 20537
25/01/2024 744.00p 770.00p 734.00p 770.00p 8649
24/01/2024 740.00p 786.00p 738.20p 750.00p 20978
23/01/2024 766.00p 766.00p 740.00p 749.00p 28836
22/01/2024 766.00p 785.00p 766.00p 766.00p 28968
19/01/2024 780.00p 792.00p 767.04p 792.00p 4011
18/01/2024 780.00p 792.00p 770.00p 792.00p 2773
17/01/2024 770.00p 788.00p 769.92p 788.00p 25931
16/01/2024 770.00p 794.00p 770.00p 794.00p 26927
15/01/2024 772.00p 799.00p 770.00p 799.00p 16505
12/01/2024 772.00p 784.00p 770.28p 777.00p 8403
11/01/2024 782.00p 787.20p 773.04p 778.00p 67940
10/01/2024 782.00p 826.00p 780.00p 780.00p 14592
09/01/2024 792.00p 805.97p 780.00p 784.00p 10823
08/01/2024 792.00p 804.82p 792.00p 799.00p 7670
05/01/2024 828.00p 828.00p 790.00p 810.00p 4299
04/01/2024 800.00p 811.00p 800.00p 811.00p 8296
03/01/2024 830.00p 830.00p 772.00p 830.00p 4678
02/01/2024 800.00p 830.00p 790.00p 830.00p 25787
29/12/2023 800.00p 818.00p 794.00p 816.00p 8464
28/12/2023 800.00p 809.00p 800.00p 809.00p 640
27/12/2023 802.00p 815.38p 798.00p 809.00p 2076
22/12/2023 820.00p 820.00p 778.00p 820.00p 389
21/12/2023 804.00p 804.80p 790.00p 800.00p 15393
20/12/2023 782.00p 810.00p 780.00p 810.00p 17081
19/12/2023 782.00p 788.30p 772.00p 778.00p 3518
18/12/2023 790.00p 791.00p 774.00p 790.00p 24617
15/12/2023 780.00p 786.00p 778.00p 786.00p 17537
14/12/2023 784.00p 792.80p 774.00p 784.00p 35706
13/12/2023 780.00p 792.00p 760.00p 792.00p 67224
12/12/2023 788.00p 790.00p 780.00p 790.00p 16391
11/12/2023 790.00p 798.00p 782.88p 790.00p 4795
08/12/2023 780.00p 798.00p 786.24p 791.00p 3308
07/12/2023 780.00p 798.00p 762.00p 762.00p 1725
06/12/2023 780.00p 801.80p 780.00p 790.00p 1717
05/12/2023 800.00p 800.00p 782.00p 800.00p 4903
04/12/2023 800.00p 801.00p 790.00p 794.00p 15525
01/12/2023 790.00p 801.90p 790.00p 790.00p 142
30/11/2023 800.00p 808.00p 794.40p 808.00p 4842
29/11/2023 800.00p 810.44p 790.00p 800.00p 41003
28/11/2023 800.00p 808.00p 795.00p 795.00p 41175
27/11/2023 800.00p 800.00p 795.00p 795.00p 3941
24/11/2023 800.00p 812.00p 790.00p 800.00p 40581
23/11/2023 798.00p 803.00p 791.30p 801.00p 37731
22/11/2023 790.00p 815.00p 790.40p 795.00p 11252
21/11/2023 790.00p 800.00p 790.00p 800.00p 2710
20/11/2023 800.00p 838.00p 792.60p 810.00p 8915
17/11/2023 800.00p 838.00p 799.90p 820.00p 6750
16/11/2023 840.00p 840.00p 796.12p 823.00p 57807
15/11/2023 800.00p 850.00p 790.00p 850.00p 8752
14/11/2023 780.00p 787.74p 755.00p 781.00p 14469
13/11/2023 780.00p 785.00p 740.00p 770.00p 6974
10/11/2023 780.00p 780.00p 740.00p 759.00p 2514
09/11/2023 780.00p 780.00p 732.00p 780.00p 6811
08/11/2023 768.00p 770.00p 732.00p 756.00p 7213
07/11/2023 758.00p 747.13p 726.00p 742.00p 2186
06/11/2023 758.00p 765.20p 740.00p 742.00p 8631
03/11/2023 736.00p 758.00p 714.00p 739.00p 1848
02/11/2023 736.00p 750.00p 714.00p 739.00p 3602
01/11/2023 736.00p 758.00p 714.00p 736.00p 402
31/10/2023 736.00p 760.00p 724.40p 760.00p 21017
30/10/2023 742.00p 752.00p 714.00p 740.00p 203
27/10/2023 758.00p 736.00p 714.00p 736.00p 1718
26/10/2023 758.00p 760.00p 714.00p 760.00p 3489
25/10/2023 730.00p 749.60p 730.00p 743.00p 10703
24/10/2023 730.00p 756.00p 716.00p 756.00p 30379
23/10/2023 740.00p 758.00p 731.74p 756.00p 6394
20/10/2023 748.00p 755.00p 716.00p 736.00p 11896
19/10/2023 748.00p 748.00p 713.60p 748.00p 1028
18/10/2023 732.00p 758.00p 724.00p 735.00p 2767
17/10/2023 732.00p 750.00p 724.00p 741.00p 3147
16/10/2023 732.00p 750.00p 724.00p 748.00p 16662
13/10/2023 724.00p 748.00p 710.00p 710.00p 2702
12/10/2023 724.00p 750.00p 724.00p 750.00p 518
11/10/2023 730.00p 750.00p 724.00p 750.00p 12971
10/10/2023 732.00p 739.60p 724.00p 736.00p 1404
09/10/2023 732.00p 750.00p 724.00p 750.00p 17686
06/10/2023 724.00p 734.40p 724.00p 732.00p 2188
05/10/2023 724.00p 725.00p 710.00p 722.00p 3231
04/10/2023 724.00p 748.00p 724.00p 732.00p 10803
03/10/2023 724.00p 748.00p 724.00p 737.00p 21310
02/10/2023 728.00p 748.00p 726.00p 732.00p 21228
29/09/2023 742.00p 749.80p 740.00p 740.00p 5396
28/09/2023 742.00p 775.00p 730.00p 739.00p 3092
27/09/2023 740.00p 779.00p 740.00p 742.00p 8385
26/09/2023 740.00p 780.00p 740.00p 764.00p 11908
25/09/2023 750.00p 788.00p 750.00p 764.00p 9563
22/09/2023 742.00p 788.00p 760.40p 765.00p 318
21/09/2023 742.00p 784.90p 742.00p 750.00p 10441
20/09/2023 770.00p 784.90p 740.00p 765.00p 9119
19/09/2023 770.00p 788.00p 770.00p 786.00p 823
18/09/2023 798.00p 798.00p 750.00p 754.00p 6955
15/09/2023 772.00p 798.00p 772.00p 785.00p 2150
14/09/2023 772.00p 786.00p 772.00p 785.00p 4236
13/09/2023 798.00p 800.00p 773.30p 800.00p 892
12/09/2023 772.00p 795.00p 772.00p 785.00p 7550
11/09/2023 792.00p 792.00p 771.00p 792.00p 3007
08/09/2023 770.00p 790.00p 770.00p 790.00p 8241
07/09/2023 770.00p 790.00p 770.00p 790.00p 3457
06/09/2023 772.00p 788.00p 770.90p 788.00p 8040
05/09/2023 770.00p 786.00p 770.00p 781.00p 2707
04/09/2023 770.00p 780.00p 770.00p 775.00p 2058
01/09/2023 772.00p 778.00p 772.00p 774.00p 9833
31/08/2023 774.00p 781.00p 772.00p 780.00p 3435
30/08/2023 780.00p 786.00p 772.40p 776.00p 6863
29/08/2023 778.00p 800.00p 781.00p 789.00p 5941
25/08/2023 778.00p 815.00p 778.00p 798.00p 7607
24/08/2023 780.00p 813.00p 779.70p 795.00p 9768
23/08/2023 788.00p 813.00p 780.50p 803.00p 2524
22/08/2023 788.00p 828.00p 778.60p 810.00p 1465
21/08/2023 786.00p 800.00p 776.00p 792.00p 6610
18/08/2023 786.00p 789.20p 778.80p 782.00p 1316
17/08/2023 786.00p 797.12p 777.00p 779.00p 6901
16/08/2023 786.00p 798.00p 777.60p 798.00p 4729
15/08/2023 780.00p 796.00p 774.70p 780.00p 5355
14/08/2023 780.00p 800.00p 780.00p 780.00p 2670
11/08/2023 784.00p 796.00p 782.00p 796.00p 6395
10/08/2023 796.00p 794.00p 786.00p 791.00p 5424
09/08/2023 796.00p 807.00p 786.60p 797.00p 8951
08/08/2023 810.00p 818.00p 797.92p 800.00p 9937
07/08/2023 802.00p 818.00p 786.00p 801.00p 6252
04/08/2023 830.00p 830.00p 802.80p 820.00p 11588
03/08/2023 830.00p 844.00p 830.00p 842.00p 6800
02/08/2023 832.00p 876.00p 824.70p 854.00p 12027
01/08/2023 856.00p 878.00p 846.00p 846.00p 17785
31/07/2023 842.00p 874.00p 842.00p 852.00p 7379
28/07/2023 878.00p 878.00p 840.00p 851.00p 4385
27/07/2023 840.00p 878.00p 822.00p 878.00p 2667
26/07/2023 840.00p 878.00p 840.00p 840.00p 6025
25/07/2023 840.00p 869.64p 824.80p 843.00p 5460
24/07/2023 840.00p 878.00p 824.80p 846.00p 5656
21/07/2023 840.00p 878.00p 824.80p 878.00p 3211
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

*Close Price adjusted for both dividends and splits