Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Young & Co's Brewery (YNGA) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 930.00 959.00 924.00 948.00 65,152
7th May 2025 (Wed) 917.00 939.00 917.00 930.00 30,662
6th May 2025 (Tue) 938.00 938.00 919.00 922.00 41,600
5th May 2025 (Mon) 945.00 945.00 945.00 945.00 0
2nd May 2025 (Fri) 885.00 950.00 885.00 945.00 49,027
1st May 2025 (Thu) 882.00 898.00 882.00 898.00 44,468
30th Apr 2025 (Wed) 864.00 882.00 864.00 882.00 81,993
29th Apr 2025 (Tue) 874.00 876.00 859.00 859.00 19,534
28th Apr 2025 (Mon) 863.00 872.00 851.00 870.00 22,577
25th Apr 2025 (Fri) 853.00 863.00 853.00 863.00 35,192
24th Apr 2025 (Thu) 845.00 867.00 832.00 852.00 25,265
23rd Apr 2025 (Wed) 830.00 844.00 823.00 844.00 23,417
22nd Apr 2025 (Tue) 830.00 830.00 820.00 822.00 42,589
21st Apr 2025 (Mon) 820.00 820.00 820.00 820.00 0
18th Apr 2025 (Fri) 820.00 820.00 820.00 820.00 0
17th Apr 2025 (Thu) 830.00 832.00 806.00 820.00 32,652
16th Apr 2025 (Wed) 837.00 837.00 814.00 835.00 29,139
15th Apr 2025 (Tue) 814.00 828.00 814.00 828.00 14,877
14th Apr 2025 (Mon) 804.00 828.00 801.00 816.00 25,472
11th Apr 2025 (Fri) 784.00 807.00 784.00 803.00 37,898
10th Apr 2025 (Thu) 780.00 789.00 770.00 789.00 39,192
9th Apr 2025 (Wed) 751.00 765.00 751.00 760.00 52,264
8th Apr 2025 (Tue) 734.00 769.00 730.00 760.00 51,492
7th Apr 2025 (Mon) 737.00 738.00 725.00 732.00 57,611
4th Apr 2025 (Fri) 749.00 750.00 732.00 740.00 54,858
3rd Apr 2025 (Thu) 752.00 764.00 746.00 746.00 46,006
2nd Apr 2025 (Wed) 755.00 758.00 749.00 754.00 37,239
1st Apr 2025 (Tue) 740.00 757.00 740.00 751.00 38,890
31st Mar 2025 (Mon) 758.00 758.00 720.00 744.00 117,666
28th Mar 2025 (Fri) 752.00 752.00 728.00 736.00 66,655
27th Mar 2025 (Thu) 772.00 772.00 752.00 752.00 46,576
26th Mar 2025 (Wed) 810.00 810.00 770.00 776.00 36,485
25th Mar 2025 (Tue) 794.00 798.00 790.00 792.00 67,239
24th Mar 2025 (Mon) 798.00 798.00 784.00 786.00 35,020
21st Mar 2025 (Fri) 814.00 814.00 796.00 802.00 43,995
20th Mar 2025 (Thu) 826.00 832.00 818.00 822.00 44,898
19th Mar 2025 (Wed) 824.00 828.00 810.00 826.00 55,152
18th Mar 2025 (Tue) 846.00 848.00 830.00 830.00 32,971
17th Mar 2025 (Mon) 852.00 858.00 846.00 846.00 46,762
14th Mar 2025 (Fri) 840.00 850.00 840.00 848.00 57,345
13th Mar 2025 (Thu) 852.00 852.00 840.00 844.00 45,073
12th Mar 2025 (Wed) 846.00 848.00 846.00 848.00 107,422
11th Mar 2025 (Tue) 850.00 850.00 840.00 840.00 148,430
10th Mar 2025 (Mon) 852.00 852.00 834.00 844.00 56,105
FTSE 100 Latest
Value8,555.20
Change23.59