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

Young & Co'S Brewery (YNGN) 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
634.00
648.00
622.00
642.00
642.00
+1.26%
36,202
0.72
Jul 08, 2025
632.00
634.00
606.00
634.00
634.00
+2.26%
28,227
0.48
Jul 07, 2025
620.00
634.00
617.00
620.00
620.00
+0.65%
21,651
0.36
Jul 04, 2025
616.00
627.30
616.00
616.00
616.00
-0.65%
8,111
0.13
Jul 03, 2025
626.00
626.00
612.00
620.00
620.00
0.00%
20,035
0.33
Jul 02, 2025
620.00
624.00
615.00
620.00
620.00
0.00%
11,490
0.18
Jul 01, 2025
632.00
634.00
610.00
620.00
620.00
+0.98%
156,567
2.44
Jun 30, 2025
614.00
632.00
614.00
614.00
614.00
-0.65%
4,994
0.08
Jun 27, 2025
632.00
632.00
616.40
618.00
618.00
+1.31%
24,971
0.38
Jun 26, 2025
610.00
632.00
610.00
610.00
610.00
-0.97%
32,495
0.50
Jun 25, 2025
616.00
624.80
616.00
616.00
616.00
-0.65%
33,167
0.51
Jun 24, 2025
620.00
628.40
620.00
620.00
620.00
+0.32%
12,322
0.19
Jun 23, 2025
620.00
626.00
616.00
618.00
618.00
-1.90%
35,651
0.54
Jun 20, 2025
612.00
630.00
603.68
630.00
630.00
+0.96%
8,159
0.12
Jun 19, 2025
624.00
628.00
612.00
624.00
624.00
+0.32%
48,331
0.74
Jun 18, 2025
622.00
628.00
603.68
622.00
622.00
+0.97%
42,836
0.66
Jun 17, 2025
606.00
619.27
603.68
616.00
616.00
-0.96%
70,976
1.11
Jun 16, 2025
616.00
623.20
605.00
622.00
622.00
+0.32%
26,784
0.42
Jun 13, 2025
618.00
622.00
601.26
620.00
620.00
+2.65%
28,870
0.45
Jun 12, 2025
632.00
632.00
598.00
604.00
604.00
+1.26%
64,417
1.01
Jun 11, 2025
616.00
620.00
606.00
608.00
596.47
+1.60%
33,760
0.53
Jun 10, 2025
610.00
644.00
600.00
610.00
598.43
+0.61%
26,522
0.42
Jun 09, 2025
624.00
634.24
618.00
618.00
606.28
+0.95%
12,463
0.20
Jun 06, 2025
636.00
639.18
624.00
624.00
612.17
+0.96%
7,019
0.11
Jun 05, 2025
640.00
640.00
630.00
630.00
618.05
-1.20%
68,145
1.05
Jun 04, 2025
626.00
650.00
626.00
650.00
637.67
+4.18%
42,275
0.63
Jun 03, 2025
640.00
654.00
635.14
636.00
623.94
+0.36%
9,570
0.13
Jun 02, 2025
646.00
648.00
626.00
646.00
633.75
+1.93%
6,454
0.09
May 30, 2025
640.00
650.00
633.76
646.00
633.75
+2.25%
4,560
0.06
May 29, 2025
632.00
644.00
632.00
644.00
631.79
+1.62%
7,717
0.10
May 28, 2025
634.00
646.00
630.00
646.00
633.75
+3.54%
67,325
0.91
May 27, 2025
636.00
640.00
625.12
636.00
623.94
+2.58%
24,501
0.33
May 23, 2025
640.00
647.12
632.00
632.00
620.01
+0.35%
38,775
0.52
May 22, 2025
660.00
661.72
642.00
642.00
629.82
-0.85%
44,743
0.60
May 21, 2025
660.00
660.00
643.00
660.00
647.48
+1.63%
2,811
0.04
May 20, 2025
658.00
664.00
652.40
662.00
649.44
+2.24%
8,918
0.12
May 19, 2025
650.00
670.00
649.00
660.00
647.48
+0.41%
16,677
0.22
May 16, 2025
640.00
670.00
638.60
670.00
657.29
+5.72%
17,227
0.23
May 15, 2025
640.00
650.00
626.00
646.00
633.75
+3.21%
48,970
0.63
May 14, 2025
636.00
650.00
618.00
638.00
625.90
+3.23%
146,316
1.85
May 13, 2025
630.00
637.50
618.10
630.00
618.05
+1.61%
114,851
1.47
May 12, 2025
628.00
632.00
608.00
632.00
620.01
+2.58%
21,798
0.28
May 09, 2025
628.00
628.00
620.67
628.00
616.09
+1.93%
923
0.01
May 08, 2025
622.00
628.00
612.20
628.00
616.09
+3.25%
2,605
0.03
May 07, 2025
598.00
620.00
594.00
620.00
608.24
+4.63%
54,348
0.69
May 06, 2025
594.00
622.00
594.00
604.00
592.54
-0.38%
200,915
2.65
May 02, 2025
600.00
620.00
576.20
618.00
606.28
+5.34%
50,982
0.68
May 01, 2025
586.00
600.00
570.00
598.00
586.66
+4.02%
14,248
0.19
Apr 30, 2025
560.00
588.00
560.00
586.00
574.89
+2.28%
124,968
1.69
Apr 29, 2025
584.00
584.00
554.00
584.00
572.92
+2.99%
4,232
0.06
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