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
31/01/2023 660.00p 660.00p 650.00p 655.00p 2961
30/01/2023 650.00p 664.00p 650.00p 664.00p 1924
27/01/2023 650.00p 675.59p 641.00p 660.00p 10418
26/01/2023 660.00p 660.00p 650.50p 655.00p 10582
25/01/2023 660.00p 677.00p 652.40p 660.00p 25461
24/01/2023 670.00p 680.00p 651.00p 680.00p 8722
23/01/2023 650.00p 667.00p 650.00p 650.00p 8119
20/01/2023 670.00p 680.00p 642.00p 680.00p 7748
19/01/2023 650.00p 663.84p 626.00p 658.00p 5853
18/01/2023 620.00p 639.00p 620.00p 639.00p 91867
17/01/2023 620.00p 640.00p 620.00p 640.00p 33730
16/01/2023 650.00p 642.00p 601.00p 628.00p 8027
13/01/2023 650.00p 650.00p 622.00p 636.00p 19341
12/01/2023 620.00p 635.00p 629.00p 635.00p 142
11/01/2023 620.00p 647.50p 629.00p 635.00p 50
10/01/2023 620.00p 630.00p 601.00p 630.00p 25842
09/01/2023 610.00p 630.00p 610.00p 615.00p 3180
06/01/2023 650.00p 641.00p 615.00p 630.00p 5960
05/01/2023 650.00p 650.00p 641.00p 650.00p 312
04/01/2023 648.00p 641.00p 625.00p 630.00p 5630
03/01/2023 648.00p 648.00p 625.00p 630.00p 4139
30/12/2022 630.00p 630.00p 625.00p 625.00p 6
29/12/2022 630.00p 654.00p 630.00p 630.00p 4999
28/12/2022 610.00p 650.00p 602.50p 618.00p 13954
23/12/2022 640.00p 640.00p 600.00p 640.00p 1609
22/12/2022 610.00p 642.00p 602.00p 619.00p 12707
21/12/2022 630.00p 643.00p 622.00p 640.00p 3063
20/12/2022 650.00p 650.00p 622.00p 644.00p 1771
19/12/2022 630.00p 654.00p 620.00p 636.00p 13917
16/12/2022 650.00p 655.00p 620.00p 620.00p 119408
15/12/2022 620.00p 650.00p 610.00p 640.00p 8217
14/12/2022 614.00p 632.00p 615.30p 630.00p 2751
13/12/2022 614.00p 627.00p 614.00p 627.00p 10093
12/12/2022 630.00p 630.00p 614.00p 630.00p 3626
09/12/2022 610.00p 625.00p 611.50p 625.00p 578
08/12/2022 610.00p 630.00p 600.00p 630.00p 5584
07/12/2022 616.00p 660.00p 600.00p 638.00p 6112
06/12/2022 630.00p 637.99p 612.00p 630.00p 23717
05/12/2022 630.00p 658.00p 620.00p 658.00p 5632
02/12/2022 650.00p 650.00p 623.60p 650.00p 815
01/12/2022 640.00p 644.80p 602.97p 638.00p 56526
30/11/2022 640.00p 655.00p 634.00p 655.00p 4242
29/11/2022 650.00p 654.00p 640.00p 654.00p 1314
28/11/2022 634.00p 652.00p 631.90p 651.00p 1542
25/11/2022 634.00p 654.00p 634.10p 639.00p 10856
24/11/2022 634.00p 643.60p 632.00p 634.00p 7026
23/11/2022 656.00p 645.00p 630.00p 645.00p 661
22/11/2022 656.00p 656.00p 632.00p 650.00p 16799
21/11/2022 640.00p 656.00p 621.80p 656.00p 31271
18/11/2022 620.00p 625.00p 619.00p 625.00p 59664
17/11/2022 614.00p 650.00p 611.00p 626.00p 7380
16/11/2022 620.00p 638.60p 610.00p 633.00p 4528
15/11/2022 612.00p 640.00p 604.00p 620.00p 83456
14/11/2022 610.00p 610.50p 598.00p 610.00p 340724
11/11/2022 606.00p 606.00p 590.00p 604.00p 93282
10/11/2022 618.00p 618.00p 590.00p 611.00p 196865
09/11/2022 604.00p 602.00p 592.00p 592.00p 1676
08/11/2022 604.00p 604.00p 590.00p 604.00p 11204
07/11/2022 604.00p 618.00p 588.00p 604.00p 5667
04/11/2022 604.00p 604.90p 596.99p 604.00p 4726
03/11/2022 610.00p 610.00p 582.00p 582.00p 1490
02/11/2022 572.00p 605.00p 590.00p 605.00p 3144
01/11/2022 572.00p 602.80p 581.40p 599.00p 2385
31/10/2022 572.00p 595.00p 583.80p 595.00p 3549
28/10/2022 572.00p 593.00p 572.30p 593.00p 62
27/10/2022 572.00p 600.00p 570.00p 590.00p 7235
26/10/2022 570.00p 590.00p 570.00p 590.00p 5044
25/10/2022 576.00p 582.00p 560.00p 574.00p 17205
24/10/2022 588.00p 589.00p 570.00p 588.00p 4033
21/10/2022 568.00p 600.00p 535.00p 564.00p 30752
20/10/2022 586.00p 602.00p 562.00p 585.00p 3286
19/10/2022 604.00p 604.00p 582.00p 600.00p 6356
18/10/2022 604.00p 604.00p 595.00p 600.00p 33805
17/10/2022 606.00p 606.00p 598.00p 598.00p 14364
14/10/2022 586.00p 600.00p 565.00p 585.00p 8038
13/10/2022 608.00p 608.00p 568.00p 580.00p 6307
12/10/2022 610.00p 610.00p 584.00p 602.00p 9830
11/10/2022 600.00p 620.00p 591.88p 600.00p 248
10/10/2022 598.00p 611.00p 591.88p 600.00p 11995
07/10/2022 598.00p 614.00p 600.00p 600.00p 87
06/10/2022 598.00p 620.00p 596.00p 620.00p 2650
05/10/2022 618.00p 620.00p 580.00p 620.00p 6943
04/10/2022 610.00p 616.61p 586.38p 616.00p 2502
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

*Close Price adjusted for both dividends and splits