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
22nd Aug 2025 (Fri) 838.00 852.00 835.00 852.00 30,991
21st Aug 2025 (Thu) 841.00 852.00 837.00 844.00 83,988
20th Aug 2025 (Wed) 849.00 852.00 848.00 850.00 25,120
19th Aug 2025 (Tue) 853.00 854.00 844.00 850.00 37,309
18th Aug 2025 (Mon) 850.00 861.00 845.00 859.00 28,467
15th Aug 2025 (Fri) 856.00 856.00 846.00 848.00 64,233
14th Aug 2025 (Thu) 866.00 873.00 858.00 864.00 17,544
13th Aug 2025 (Wed) 853.00 870.00 847.00 861.00 234,138
12th Aug 2025 (Tue) 863.00 872.00 852.00 852.00 28,695
11th Aug 2025 (Mon) 856.00 876.00 855.00 867.00 28,588
8th Aug 2025 (Fri) 863.00 863.00 856.00 858.00 16,926
7th Aug 2025 (Thu) 867.00 867.00 863.00 867.00 11,692
6th Aug 2025 (Wed) 881.00 881.00 864.00 865.00 55,378
5th Aug 2025 (Tue) 889.00 889.00 872.00 874.00 26,068
4th Aug 2025 (Mon) 893.00 896.00 882.00 888.00 24,392
1st Aug 2025 (Fri) 905.00 906.00 890.00 890.00 22,038
31st Jul 2025 (Thu) 915.00 915.00 903.00 903.00 35,160
30th Jul 2025 (Wed) 916.00 917.00 913.00 914.00 23,275
29th Jul 2025 (Tue) 923.00 926.00 921.00 922.00 58,677
28th Jul 2025 (Mon) 938.00 938.00 928.00 928.00 36,264
25th Jul 2025 (Fri) 932.00 932.00 928.00 928.00 29,477
24th Jul 2025 (Thu) 926.00 933.00 916.00 930.00 44,309
23rd Jul 2025 (Wed) 930.00 935.00 925.00 932.00 23,951
22nd Jul 2025 (Tue) 928.00 938.00 928.00 938.00 29,828
21st Jul 2025 (Mon) 925.00 930.00 925.00 930.00 24,044
18th Jul 2025 (Fri) 923.00 932.00 923.00 927.00 24,132
17th Jul 2025 (Thu) 928.00 935.00 917.00 930.00 24,798
16th Jul 2025 (Wed) 924.00 924.00 916.00 924.00 27,693
15th Jul 2025 (Tue) 940.00 940.00 916.00 923.00 25,737
14th Jul 2025 (Mon) 942.00 942.00 930.00 930.00 19,619
11th Jul 2025 (Fri) 934.00 951.00 925.00 930.00 32,270
10th Jul 2025 (Thu) 936.00 970.00 929.00 944.00 27,128
9th Jul 2025 (Wed) 954.00 964.00 950.00 960.00 24,597
8th Jul 2025 (Tue) 944.00 959.00 941.00 955.00 34,026
7th Jul 2025 (Mon) 939.00 952.00 939.00 947.00 75,336
4th Jul 2025 (Fri) 946.00 947.00 945.00 946.00 8,741
3rd Jul 2025 (Thu) 964.00 964.00 942.00 952.00 24,735
2nd Jul 2025 (Wed) 951.00 956.00 942.00 945.00 91,566
1st Jul 2025 (Tue) 951.00 959.00 949.00 951.00 45,290
30th Jun 2025 (Mon) 960.00 964.00 942.00 960.00 20,900
27th Jun 2025 (Fri) 948.00 959.00 946.00 959.00 10,934
26th Jun 2025 (Thu) 938.00 949.00 936.00 947.00 152,104
25th Jun 2025 (Wed) 962.00 962.00 936.00 936.00 41,444
24th Jun 2025 (Tue) 969.00 973.00 960.00 960.00 65,460
23rd Jun 2025 (Mon) 970.00 970.00 963.00 963.00 16,068
FTSE 100 Latest
Value9,321.40
Change12.20