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
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
11/03/2024 662.00p 680.00p 650.00p 650.00p 7057
08/03/2024 670.00p 690.90p 656.00p 656.00p 9777
07/03/2024 674.00p 699.50p 670.00p 670.00p 6693
06/03/2024 676.00p 697.33p 674.00p 674.00p 3289
05/03/2024 674.00p 690.00p 674.00p 674.00p 3671
04/03/2024 680.00p 701.50p 674.00p 674.00p 18252
01/03/2024 700.00p 698.50p 682.00p 690.00p 2742
29/02/2024 700.00p 700.00p 670.00p 674.00p 10676
28/02/2024 670.00p 694.00p 670.00p 670.00p 9261
27/02/2024 682.00p 698.20p 670.00p 670.00p 7758
26/02/2024 706.00p 716.10p 680.00p 680.00p 4004
23/02/2024 712.00p 723.52p 690.00p 690.00p 83835
22/02/2024 712.00p 731.20p 700.00p 704.00p 16599
21/02/2024 712.00p 739.90p 710.00p 710.00p 11873
20/02/2024 712.00p 758.00p 712.00p 712.00p 7182
19/02/2024 714.00p 735.00p 714.00p 716.00p 8359
16/02/2024 746.00p 748.00p 716.00p 744.00p 5961
15/02/2024 720.00p 747.20p 720.00p 730.00p 42950
14/02/2024 726.00p 732.00p 717.60p 718.00p 7238
13/02/2024 726.00p 746.00p 726.00p 730.00p 32526
12/02/2024 734.00p 748.00p 726.00p 726.00p 16860
09/02/2024 748.00p 748.00p 731.68p 734.00p 6936
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

*Close Price adjusted for both dividends and splits