Young & Co.'s Brewery, P.L.C. (AIM:YNGA)
London
· Delayed Price · Currency is GBP · Price in GBX 738.00
-2.00 (-0.27%)
At close: Dec 5, 2025
AIM:YNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 746.88 | 749.00 | 736.00 | 748.00 | - | 1.08% | 1,312 |
| Dec 4, 2025 | 740.00 | 749.00 | 733.00 | 740.00 | 740.00 | -0.13% | 133,811 |
| Dec 3, 2025 | 742.00 | 744.00 | 733.00 | 741.00 | 741.00 | 0.27% | 43,047 |
| Dec 2, 2025 | 745.00 | 747.00 | 730.00 | 739.00 | 739.00 | -0.14% | 38,942 |
| Dec 1, 2025 | 740.00 | 759.00 | 735.50 | 740.00 | 740.00 | -0.94% | 49,054 |
| Nov 28, 2025 | 737.00 | 759.00 | 735.74 | 747.00 | 747.00 | 0.95% | 91,544 |
| Nov 27, 2025 | 742.00 | 759.00 | 737.00 | 740.00 | 740.00 | -0.67% | 96,303 |
| Nov 26, 2025 | 747.00 | 751.00 | 731.00 | 745.00 | 745.00 | -0.40% | 68,616 |
| Nov 25, 2025 | 740.00 | 764.00 | 732.00 | 748.00 | 748.00 | 0.13% | 42,041 |
| Nov 24, 2025 | 747.00 | 767.00 | 741.00 | 747.00 | 747.00 | -0.93% | 78,626 |
| Nov 21, 2025 | 750.00 | 754.00 | 744.00 | 754.00 | 754.00 | - | 66,137 |
| Nov 20, 2025 | 749.00 | 763.58 | 744.15 | 754.00 | 754.00 | -0.53% | 60,932 |
| Nov 19, 2025 | 763.00 | 773.00 | 754.00 | 758.00 | 745.78 | -0.52% | 65,370 |
| Nov 18, 2025 | 767.00 | 793.00 | 762.00 | 762.00 | 749.72 | -1.80% | 72,453 |
| Nov 17, 2025 | 778.00 | 778.00 | 762.00 | 776.00 | 763.49 | 1.70% | 91,743 |
| Nov 14, 2025 | 768.00 | 785.00 | 758.60 | 763.00 | 750.70 | -0.91% | 79,859 |
| Nov 13, 2025 | 788.00 | 793.00 | 769.00 | 770.00 | 757.59 | -2.04% | 77,947 |
| Nov 12, 2025 | 777.00 | 789.00 | 754.00 | 786.00 | 773.33 | 1.55% | 56,596 |
| Nov 11, 2025 | 770.00 | 792.00 | 765.00 | 774.00 | 761.52 | 0.91% | 76,511 |
| Nov 10, 2025 | 761.00 | 774.00 | 755.00 | 767.00 | 754.63 | 0.79% | 30,337 |
| Nov 7, 2025 | 769.00 | 776.20 | 760.00 | 761.00 | 748.73 | -0.39% | 28,583 |
| Nov 6, 2025 | 770.00 | 779.00 | 764.00 | 764.00 | 751.68 | -1.67% | 40,519 |
| Nov 5, 2025 | 760.00 | 777.00 | 760.00 | 777.00 | 764.47 | 0.78% | 31,113 |
| Nov 4, 2025 | 780.00 | 780.00 | 767.00 | 771.00 | 758.57 | -0.90% | 17,997 |
| Nov 3, 2025 | 760.00 | 800.00 | 760.00 | 778.00 | 765.46 | 1.04% | 34,836 |
| Oct 31, 2025 | 787.00 | 799.00 | 760.00 | 770.00 | 757.59 | 0.79% | 41,919 |
| Oct 30, 2025 | 768.00 | 772.00 | 760.00 | 764.00 | 751.68 | -0.78% | 48,871 |
| Oct 29, 2025 | 763.00 | 799.00 | 763.00 | 770.00 | 757.59 | -1.03% | 18,997 |
| Oct 28, 2025 | 766.00 | 799.00 | 766.00 | 778.00 | 765.46 | 0.52% | 36,578 |
| Oct 27, 2025 | 760.00 | 800.00 | 760.00 | 774.00 | 761.52 | -0.64% | 25,685 |
| Oct 24, 2025 | 770.00 | 800.00 | 770.00 | 779.00 | 766.44 | -1.14% | 85,842 |
| Oct 23, 2025 | 771.00 | 793.00 | 771.00 | 788.00 | 775.30 | 0.64% | 47,144 |
| Oct 22, 2025 | 761.00 | 790.00 | 758.00 | 783.00 | 770.38 | 2.89% | 102,722 |
| Oct 21, 2025 | 760.00 | 777.00 | 756.00 | 761.00 | 748.73 | 0.66% | 38,177 |
| Oct 20, 2025 | 768.00 | 789.00 | 753.00 | 756.00 | 743.81 | -1.43% | 45,762 |
| Oct 17, 2025 | 771.00 | 789.00 | 753.00 | 767.00 | 754.63 | 0.79% | 53,179 |
| Oct 16, 2025 | 760.00 | 780.00 | 755.00 | 761.00 | 748.73 | -0.78% | 31,625 |
| Oct 15, 2025 | 780.00 | 780.00 | 761.00 | 767.00 | 754.63 | -0.78% | 30,294 |
| Oct 14, 2025 | 775.00 | 796.00 | 769.46 | 773.00 | 760.54 | -0.39% | 23,541 |
| Oct 13, 2025 | 790.00 | 790.00 | 760.00 | 776.00 | 763.49 | 1.31% | 66,351 |
| Oct 10, 2025 | 787.00 | 793.00 | 761.00 | 766.00 | 753.65 | -3.04% | 66,003 |
| Oct 9, 2025 | 788.00 | 820.00 | 784.00 | 790.00 | 777.26 | 0.13% | 55,945 |
| Oct 8, 2025 | 800.00 | 800.00 | 784.00 | 789.00 | 776.28 | 0.25% | 32,250 |
| Oct 7, 2025 | 800.00 | 825.00 | 786.00 | 787.00 | 774.31 | -1.01% | 27,215 |
| Oct 6, 2025 | 800.00 | 815.00 | 786.00 | 795.00 | 782.18 | -0.50% | 46,756 |
| Oct 3, 2025 | 796.00 | 829.00 | 790.00 | 799.00 | 786.12 | 0.13% | 35,117 |
| Oct 2, 2025 | 805.00 | 834.00 | 795.00 | 798.00 | 785.14 | -0.25% | 28,702 |
| Oct 1, 2025 | 800.00 | 812.00 | 795.00 | 800.00 | 787.10 | - | 57,891 |
| Sep 30, 2025 | 801.00 | 812.40 | 800.00 | 800.00 | 787.10 | -0.37% | 32,345 |
| Sep 29, 2025 | 810.00 | 839.00 | 801.40 | 803.00 | 790.05 | 0.25% | 17,805 |
| Sep 26, 2025 | 820.00 | 837.00 | 801.00 | 801.00 | 788.09 | -1.72% | 129,645 |
| Sep 25, 2025 | 817.00 | 840.00 | 805.40 | 815.00 | 801.86 | 0.25% | 44,723 |
| Sep 24, 2025 | 827.00 | 834.00 | 807.38 | 813.00 | 799.89 | -0.85% | 35,826 |
| Sep 23, 2025 | 834.00 | 840.00 | 820.00 | 820.00 | 806.78 | -1.80% | 37,860 |
| Sep 22, 2025 | 828.00 | 840.00 | 811.00 | 835.00 | 821.54 | 0.97% | 13,598 |
| Sep 19, 2025 | 831.00 | 840.00 | 811.00 | 827.00 | 813.67 | -0.24% | 34,158 |
| Sep 18, 2025 | 829.00 | 829.68 | 811.00 | 829.00 | 815.64 | 0.24% | 31,946 |
| Sep 17, 2025 | 805.00 | 838.00 | 805.00 | 827.00 | 813.67 | 4.82% | 201,539 |
| Sep 16, 2025 | 804.00 | 836.00 | 785.00 | 789.00 | 776.28 | -2.11% | 23,848 |
| Sep 15, 2025 | 815.00 | 836.00 | 801.00 | 806.00 | 793.01 | -1.47% | 26,557 |
| Sep 12, 2025 | 810.00 | 835.00 | 807.00 | 818.00 | 804.81 | 0.37% | 85,142 |
| Sep 11, 2025 | 808.00 | 835.00 | 798.00 | 815.00 | 801.86 | 1.37% | 34,693 |
| Sep 10, 2025 | 805.00 | 844.00 | 798.00 | 804.00 | 791.04 | -0.74% | 63,768 |
| Sep 9, 2025 | 823.00 | 849.00 | 808.00 | 810.00 | 796.94 | -0.49% | 22,255 |
| Sep 8, 2025 | 821.00 | 859.00 | 814.00 | 814.00 | 800.88 | -1.33% | 32,794 |
| Sep 5, 2025 | 840.00 | 842.00 | 825.00 | 825.00 | 811.70 | -0.96% | 26,794 |
| Sep 4, 2025 | 836.00 | 864.00 | 833.00 | 833.00 | 819.57 | -0.83% | 15,388 |
| Sep 3, 2025 | 838.00 | 864.00 | 836.00 | 840.00 | 826.46 | -0.47% | 39,329 |
| Sep 2, 2025 | 836.00 | 856.00 | 833.84 | 844.00 | 830.39 | - | 64,446 |
| Sep 1, 2025 | 829.00 | 864.00 | 828.00 | 844.00 | 830.39 | 1.08% | 34,020 |
| Aug 29, 2025 | 828.00 | 865.00 | 825.00 | 835.00 | 821.54 | -0.12% | 34,913 |
| Aug 28, 2025 | 831.00 | 865.00 | 826.00 | 836.00 | 822.52 | -1.30% | 22,076 |
| Aug 27, 2025 | 846.00 | 847.92 | 835.00 | 847.00 | 833.35 | -0.35% | 39,870 |
| Aug 26, 2025 | 830.00 | 870.00 | 825.00 | 850.00 | 836.30 | -0.23% | 46,690 |
| Aug 22, 2025 | 838.00 | 865.00 | 835.00 | 852.00 | 838.26 | 0.95% | 30,993 |
| Aug 21, 2025 | 841.00 | 855.00 | 836.50 | 844.00 | 830.39 | -0.71% | 83,989 |
| Aug 20, 2025 | 849.00 | 853.00 | 843.35 | 850.00 | 836.30 | - | 25,121 |
| Aug 19, 2025 | 853.00 | 863.00 | 843.45 | 850.00 | 836.30 | -1.05% | 37,309 |
| Aug 18, 2025 | 850.00 | 875.00 | 844.55 | 859.00 | 845.15 | 1.30% | 28,469 |
| Aug 15, 2025 | 856.00 | 865.79 | 846.00 | 848.00 | 834.33 | -1.85% | 64,233 |
| Aug 14, 2025 | 866.00 | 873.00 | 858.00 | 864.00 | 850.07 | 0.35% | 17,544 |
| Aug 13, 2025 | 853.00 | 870.00 | 847.00 | 861.00 | 847.12 | 1.06% | 234,139 |
| Aug 12, 2025 | 863.00 | 876.00 | 852.00 | 852.00 | 838.26 | -1.73% | 28,695 |
| Aug 11, 2025 | 856.00 | 876.00 | 855.00 | 867.00 | 853.02 | 1.05% | 28,591 |
| Aug 8, 2025 | 863.00 | 868.00 | 856.00 | 858.00 | 844.17 | -1.04% | 16,929 |
| Aug 7, 2025 | 867.00 | 883.00 | 863.00 | 867.00 | 853.02 | 0.23% | 11,696 |
| Aug 6, 2025 | 881.00 | 890.00 | 864.00 | 865.00 | 851.06 | -1.03% | 55,378 |
| Aug 5, 2025 | 889.00 | 894.00 | 872.00 | 874.00 | 859.91 | -1.58% | 26,068 |
| Aug 4, 2025 | 893.00 | 926.41 | 882.00 | 888.00 | 873.68 | -0.22% | 24,394 |
| Aug 1, 2025 | 905.00 | 922.58 | 890.00 | 890.00 | 875.65 | -1.44% | 22,039 |
| Jul 31, 2025 | 915.00 | 952.00 | 903.00 | 903.00 | 888.44 | -1.20% | 35,162 |
| Jul 30, 2025 | 916.00 | 925.00 | 913.00 | 914.00 | 899.27 | -0.87% | 23,275 |
| Jul 29, 2025 | 923.00 | 954.00 | 920.00 | 922.00 | 907.14 | -0.65% | 58,678 |
| Jul 28, 2025 | 938.00 | 954.00 | 927.00 | 928.00 | 913.04 | - | 36,267 |
| Jul 25, 2025 | 932.00 | 949.00 | 920.50 | 928.00 | 913.04 | -0.22% | 29,478 |
| Jul 24, 2025 | 926.00 | 945.00 | 916.00 | 930.00 | 915.01 | -0.21% | 44,310 |
| Jul 23, 2025 | 930.00 | 949.00 | 924.20 | 932.00 | 916.97 | -0.64% | 23,951 |
| Jul 22, 2025 | 928.00 | 949.00 | 916.00 | 938.00 | 922.88 | 0.86% | 29,829 |
| Jul 21, 2025 | 925.00 | 949.00 | 923.50 | 930.00 | 915.01 | 0.32% | 24,046 |
| Jul 18, 2025 | 923.00 | 941.00 | 916.00 | 927.00 | 912.06 | -0.32% | 24,134 |