1. Share Prices

  2. Young & Co's Brewery PLC (YNGA)

992.00p-33.00 (-3.22%)23 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Young & Co's Brewery PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241015.00p1030.00p984.00p992.00p51,869
Apr 22, 2024954.00p1025.00p954.00p1025.00p83,868
Apr 19, 2024962.00p982.16p955.80p970.00p27,565
Apr 18, 2024964.00p994.90p962.00p984.00p31,262
Apr 17, 2024966.00p990.00p964.00p976.00p25,135
Apr 16, 2024960.00p988.00p952.00p980.00p66,583
Apr 15, 2024960.00p990.00p960.00p974.00p21,153
Apr 12, 2024978.00p980.00p958.00p970.00p21,319
Apr 11, 2024972.00p988.00p958.00p958.00p19,341
Apr 10, 2024980.00p986.00p960.00p986.00p29,872
Apr 9, 2024970.00p984.00p950.00p984.00p35,628
Apr 8, 2024950.00p970.00p943.44p958.00p28,677
Apr 5, 2024944.00p968.00p944.00p956.00p36,104
Apr 4, 2024958.00p968.00p936.00p946.00p115,999
Apr 3, 2024958.00p975.00p956.00p962.00p44,782
Apr 2, 2024980.00p988.00p955.28p964.00p35,887
Mar 28, 2024996.00p998.00p952.75p978.00p197,857
Mar 27, 2024966.00p986.00p956.00p986.00p47,857
Mar 26, 2024970.00p980.75p962.00p974.00p28,062
Mar 25, 2024996.00p996.00p964.00p974.00p43,634
Mar 22, 2024962.00p992.00p959.12p968.00p29,125
Mar 21, 20241000.00p1000.00p954.00p960.00p161,078
Mar 20, 2024984.00p992.00p962.00p966.00p50,240
Mar 19, 20241025.00p1025.00p962.00p984.00p81,461
Mar 18, 2024980.00p1025.00p980.00p988.00p85,646
Mar 15, 20241005.00p1005.00p984.00p998.00p53,899
Mar 14, 2024988.00p1006.60p988.00p994.00p64,646
Mar 13, 20241000.00p1020.00p994.00p1005.00p88,597
Mar 12, 2024980.00p1010.00p980.00p1000.00p32,409
Mar 11, 20241000.00p1005.56p984.00p984.00p21,301
Mar 8, 20241005.00p1027.95p984.00p990.00p23,193
Mar 7, 20241015.00p1050.00p1000.00p1000.00p31,859
Mar 6, 20241010.00p1032.00p1010.00p1020.00p30,430
Mar 5, 20241035.00p1045.00p1000.00p1020.00p51,858
Mar 4, 20241040.00p1055.00p1015.00p1015.00p26,526
Mar 1, 2024990.00p1055.00p982.00p1055.00p182,472
Feb 29, 2024992.00p995.80p972.00p988.00p59,747
Feb 28, 2024984.00p1000.00p980.00p990.00p45,101
Feb 27, 20241010.00p1010.00p991.50p994.00p51,936
Feb 26, 20241030.00p1040.00p986.00p986.00p70,638
Feb 23, 20241025.00p1025.00p986.00p1000.00p16,518
Feb 22, 20241020.00p1025.00p997.00p1025.00p28,824
Feb 21, 20241005.00p1020.00p987.90p1020.00p24,281
Feb 20, 20241005.00p1045.00p990.00p990.00p9,689
Feb 19, 20241000.00p1010.00p1000.00p1005.00p41,265
Feb 16, 20241020.00p1040.00p1002.00p1005.00p6,429
Feb 15, 20241010.00p1020.00p1002.00p1020.00p36,130
Feb 14, 20241015.00p1030.00p990.00p1010.00p17,848
Feb 13, 20241005.00p1030.00p990.00p1005.00p51,438
Feb 12, 20241020.00p1020.00p1000.00p1005.00p54,120
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.