tiprankstipranks
Trending News
More News >
Young & Co'S Brewery PLC (GB:YNGA)
LSE:YNGA
UK Market
Advertisement

Young & Co'S Brewery (YNGA) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
831.00
840.00
811.00
827.00
827.00
-0.24%
34,158
0.80
Sep 18, 2025
829.00
829.68
811.00
829.00
829.00
+0.24%
31,946
0.75
Sep 17, 2025
805.00
838.00
805.00
827.00
827.00
+4.82%
201,539
5.08
Sep 16, 2025
804.00
836.00
785.00
789.00
789.00
-2.11%
23,848
0.60
Sep 15, 2025
815.00
836.00
801.00
806.00
806.00
-1.47%
26,557
0.66
Sep 12, 2025
810.00
835.00
807.00
818.00
818.00
+0.37%
85,142
2.18
Sep 11, 2025
808.00
835.00
798.00
815.00
815.00
+1.37%
34,693
0.90
Sep 10, 2025
805.00
844.00
798.00
804.00
804.00
-0.74%
63,768
1.65
Sep 09, 2025
823.00
849.00
808.00
810.00
810.00
-0.49%
22,255
0.57
Sep 08, 2025
821.00
859.00
814.00
814.00
814.00
-1.33%
32,794
0.84
Sep 05, 2025
840.00
842.00
825.00
825.00
825.00
-0.96%
26,794
0.69
Sep 04, 2025
836.00
864.00
833.00
833.00
833.00
-0.83%
15,388
0.39
Sep 03, 2025
838.00
864.00
836.00
840.00
840.00
-0.47%
39,329
1.00
Sep 02, 2025
836.00
856.00
833.84
844.00
844.00
0.00%
64,446
1.65
Sep 01, 2025
829.00
864.00
828.00
844.00
844.00
+1.08%
34,020
0.85
Aug 29, 2025
828.00
865.00
825.00
835.00
835.00
-0.12%
34,913
0.87
Aug 28, 2025
831.00
865.00
826.00
836.00
836.00
-1.30%
22,076
0.54
Aug 27, 2025
846.00
847.92
835.00
847.00
847.00
-0.35%
39,870
0.98
Aug 26, 2025
830.00
870.00
825.00
850.00
850.00
-0.23%
46,690
1.15
Aug 22, 2025
838.00
865.00
835.00
852.00
852.00
+0.95%
30,993
0.76
Aug 21, 2025
841.00
855.00
836.50
844.00
844.00
-0.71%
83,989
2.11
Aug 20, 2025
849.00
853.00
843.35
850.00
850.00
0.00%
25,121
0.63
Aug 19, 2025
853.00
863.00
843.45
850.00
850.00
-1.05%
37,309
0.89
Aug 18, 2025
850.00
875.00
844.55
859.00
859.00
+1.30%
28,469
0.67
Aug 15, 2025
856.00
865.79
846.00
848.00
848.00
-1.85%
64,233
1.50
Aug 14, 2025
866.00
873.00
858.00
864.00
864.00
+0.35%
17,544
0.41
Aug 13, 2025
853.00
870.00
847.00
861.00
861.00
+1.06%
234,139
5.95
Aug 12, 2025
863.00
876.00
852.00
852.00
852.00
-1.73%
28,695
0.73
Aug 11, 2025
856.00
876.00
855.00
867.00
867.00
+1.05%
28,591
0.73
Aug 08, 2025
863.00
868.00
856.00
858.00
858.00
-1.04%
16,929
0.42
Aug 07, 2025
867.00
883.00
863.00
867.00
867.00
+0.23%
11,696
0.29
Aug 06, 2025
881.00
890.00
864.00
865.00
865.00
-1.03%
55,378
1.37
Aug 05, 2025
889.00
894.00
872.00
874.00
874.00
-1.58%
26,068
0.64
Aug 04, 2025
893.00
926.41
882.00
888.00
888.00
-0.22%
24,394
0.60
Aug 01, 2025
905.00
922.58
890.00
890.00
890.00
-1.44%
22,039
0.54
Jul 31, 2025
915.00
952.00
903.00
903.00
903.00
-1.20%
35,162
0.85
Jul 30, 2025
916.00
925.00
913.00
914.00
914.00
-0.87%
23,275
0.55
Jul 29, 2025
923.00
954.00
920.00
922.00
922.00
-0.65%
58,678
1.41
Jul 28, 2025
938.00
954.00
927.00
928.00
928.00
0.00%
36,267
0.88
Jul 25, 2025
932.00
949.00
920.50
928.00
928.00
-0.22%
29,478
0.71
Jul 24, 2025
926.00
945.00
916.00
930.00
930.00
-0.21%
44,310
1.08
Jul 23, 2025
930.00
949.00
924.20
932.00
932.00
-0.64%
23,951
0.58
Jul 22, 2025
928.00
949.00
916.00
938.00
938.00
+0.86%
29,829
0.72
Jul 21, 2025
925.00
949.00
923.50
930.00
930.00
+0.32%
24,046
0.58
Jul 18, 2025
923.00
941.00
916.00
927.00
927.00
-0.32%
24,134
0.58
Jul 17, 2025
928.00
936.00
916.00
930.00
930.00
+0.65%
24,798
0.60
Jul 16, 2025
924.00
937.00
916.00
924.00
924.00
+0.11%
27,694
0.67
Jul 15, 2025
940.00
942.00
916.00
923.00
923.00
-0.75%
25,738
0.62
Jul 14, 2025
942.00
946.00
920.00
930.00
930.00
0.00%
19,620
0.47
Jul 11, 2025
934.00
965.00
925.00
930.00
930.00
-1.48%
32,271
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis