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

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
Jul 09, 2025
954.00
969.00
950.00
960.00
960.00
+0.52%
24,599
0.57
Jul 08, 2025
944.00
964.00
937.00
955.00
955.00
+0.84%
34,027
0.78
Jul 07, 2025
939.00
964.00
939.00
947.00
947.00
+0.11%
75,337
1.75
Jul 04, 2025
946.00
964.00
945.00
946.00
946.00
-0.63%
8,742
0.20
Jul 03, 2025
964.00
964.00
942.00
952.00
952.00
+0.74%
24,736
0.57
Jul 02, 2025
951.00
963.00
936.00
945.00
945.00
-0.63%
91,567
2.08
Jul 01, 2025
951.00
964.00
937.00
951.00
951.00
-0.94%
45,293
1.02
Jun 30, 2025
960.00
964.00
937.51
960.00
960.00
+0.10%
20,901
0.47
Jun 27, 2025
948.00
959.00
941.60
959.00
959.00
+1.27%
10,934
0.24
Jun 26, 2025
938.00
960.00
934.00
947.00
947.00
+1.18%
152,104
3.47
Jun 25, 2025
962.00
973.11
936.00
936.00
936.00
-2.50%
41,446
0.95
Jun 24, 2025
969.00
986.00
959.00
960.00
960.00
-0.31%
65,460
1.51
Jun 23, 2025
970.00
980.00
956.70
963.00
963.00
-1.03%
16,070
0.37
Jun 20, 2025
972.00
987.00
961.00
973.00
973.00
+0.21%
33,445
0.76
Jun 19, 2025
977.00
988.00
961.00
971.00
971.00
-0.10%
21,061
0.47
Jun 18, 2025
974.00
982.00
967.64
972.00
972.00
-0.31%
44,334
1.00
Jun 17, 2025
973.00
986.00
964.00
975.00
975.00
+0.21%
33,959
0.76
Jun 16, 2025
970.00
988.00
961.00
973.00
973.00
+0.10%
13,906
0.31
Jun 13, 2025
966.00
979.00
951.00
972.00
972.00
+0.52%
17,010
0.36
Jun 12, 2025
950.00
977.00
948.00
967.00
967.00
+2.17%
57,825
1.20
Jun 11, 2025
966.00
989.00
958.00
958.00
946.47
+0.59%
55,802
1.16
Jun 10, 2025
994.00
995.00
956.00
964.00
952.40
-1.14%
31,011
0.64
Jun 09, 2025
980.00
996.00
961.00
987.00
975.12
+0.71%
24,068
0.49
Jun 06, 2025
993.00
994.00
970.00
992.00
980.06
+3.62%
27,304
0.55
Jun 05, 2025
974.00
995.00
964.00
969.00
957.34
-0.53%
30,638
0.61
Jun 04, 2025
962.00
996.00
960.00
986.00
974.13
+1.84%
59,595
1.19
Jun 03, 2025
988.00
995.00
974.00
980.00
968.20
+0.50%
84,747
1.64
Jun 02, 2025
964.00
995.00
960.25
987.00
975.12
+2.78%
62,204
1.21
May 30, 2025
964.00
977.00
959.00
972.00
960.30
+1.11%
68,594
1.34
May 29, 2025
964.00
977.00
946.00
973.00
961.29
+2.80%
21,115
0.41
May 28, 2025
919.00
964.00
919.00
958.00
946.47
+2.39%
48,811
0.95
May 27, 2025
928.00
964.00
927.00
947.00
935.60
+2.19%
30,113
0.59
May 23, 2025
966.00
966.00
928.00
938.00
926.71
-0.06%
23,262
0.44
May 22, 2025
933.00
968.00
933.00
950.00
938.57
+1.54%
22,137
0.41
May 21, 2025
942.00
968.00
933.42
947.00
935.60
+1.43%
162,972
3.17
May 20, 2025
959.00
962.00
937.00
945.00
933.63
+0.69%
95,097
1.85
May 19, 2025
946.00
968.00
928.00
950.00
938.57
+0.37%
57,677
1.12
May 16, 2025
950.00
967.00
949.50
958.00
946.47
+1.54%
16,952
0.33
May 15, 2025
945.00
959.00
943.98
955.00
943.51
+1.32%
24,847
0.48
May 14, 2025
957.00
964.00
950.01
954.00
942.52
+1.97%
32,174
0.62
May 13, 2025
954.00
957.00
921.00
947.00
935.60
+0.69%
27,375
0.52
May 12, 2025
952.00
958.00
915.00
952.00
940.54
+1.11%
46,044
0.89
May 09, 2025
940.00
954.00
937.00
953.00
941.53
+1.75%
32,601
0.63
May 08, 2025
930.00
959.00
916.60
948.00
936.59
+3.18%
65,154
1.25
May 07, 2025
917.00
950.00
915.00
930.00
918.81
+2.10%
30,664
0.59
May 06, 2025
938.00
950.00
916.44
922.00
910.90
-1.25%
41,603
0.80
May 02, 2025
885.00
950.00
885.00
945.00
933.63
+6.52%
49,031
0.94
May 01, 2025
882.00
898.00
860.00
898.00
887.19
+3.05%
44,474
0.85
Apr 30, 2025
864.00
882.00
860.00
882.00
871.38
+3.93%
81,994
1.60
Apr 29, 2025
874.00
878.00
859.00
859.00
848.66
-0.06%
19,535
0.38
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