Young & Co.'s Brewery, P.L.C. (AIM:YNGA)
London
· Delayed Price · Currency is GBP · Price in GBX 838.00
-2.00 (-0.24%)
Mar 5, 2026, 4:35 PM GMT
AIM:YNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 820.00 | 863.00 | 818.61 | 840.00 | 840.00 | 1.20% | 49,967 |
| Mar 3, 2026 | 862.00 | 862.00 | 820.00 | 830.00 | 830.00 | -4.27% | 68,545 |
| Mar 2, 2026 | 908.00 | 880.00 | 865.00 | 867.00 | 867.00 | -1.92% | 40,800 |
| Feb 27, 2026 | 884.00 | 906.00 | 863.00 | 884.00 | 884.00 | 0.57% | 35,530 |
| Feb 26, 2026 | 888.00 | 907.00 | 879.00 | 879.00 | 879.00 | -2.87% | 32,851 |
| Feb 25, 2026 | 879.00 | 907.00 | 869.56 | 905.00 | 905.00 | 1.34% | 29,293 |
| Feb 24, 2026 | 873.00 | 898.00 | 868.45 | 893.00 | 893.00 | 1.71% | 190,153 |
| Feb 23, 2026 | 865.00 | 878.00 | 854.72 | 878.00 | 878.00 | 1.74% | 123,125 |
| Feb 20, 2026 | 861.00 | 870.00 | 860.00 | 863.00 | 863.00 | 0.47% | 40,000 |
| Feb 19, 2026 | 850.00 | 863.51 | 841.00 | 859.00 | 859.00 | 1.78% | 546,913 |
| Feb 18, 2026 | 845.00 | 863.00 | 841.00 | 844.00 | 844.00 | -0.47% | 83,954 |
| Feb 17, 2026 | 841.00 | 869.00 | 838.00 | 848.00 | 848.00 | - | 276,292 |
| Feb 16, 2026 | 835.00 | 848.00 | 835.00 | 848.00 | 848.00 | 0.36% | 34,593 |
| Feb 13, 2026 | 836.00 | 851.00 | 832.00 | 845.00 | 845.00 | 0.36% | 50,312 |
| Feb 12, 2026 | 867.00 | 849.00 | 842.00 | 842.00 | 842.00 | -0.36% | 76,339 |
| Feb 11, 2026 | 870.00 | 848.00 | 830.00 | 845.00 | 845.00 | 0.48% | 46,536 |
| Feb 10, 2026 | 840.00 | 841.00 | 832.00 | 841.00 | 841.00 | 0.24% | 71,051 |
| Feb 9, 2026 | 870.00 | 870.00 | 835.00 | 839.00 | 839.00 | -1.06% | 53,075 |
| Feb 6, 2026 | 830.00 | 850.00 | 821.00 | 848.00 | 848.00 | 1.44% | 325,735 |
| Feb 5, 2026 | 841.00 | 858.00 | 823.00 | 836.00 | 836.00 | -0.36% | 44,067 |
| Feb 4, 2026 | 842.00 | 855.00 | 837.00 | 839.00 | 839.00 | -0.12% | 36,516 |
| Feb 3, 2026 | 854.00 | 854.00 | 837.00 | 840.00 | 840.00 | -1.41% | 47,275 |
| Feb 2, 2026 | 870.00 | 870.00 | 834.00 | 852.00 | 852.00 | 2.28% | 96,404 |
| Jan 30, 2026 | 845.00 | 872.00 | 824.00 | 833.00 | 833.00 | -1.42% | 77,330 |
| Jan 29, 2026 | 859.00 | 859.00 | 845.00 | 845.00 | 845.00 | -0.35% | 107,602 |
| Jan 28, 2026 | 857.00 | 857.00 | 840.00 | 848.00 | 848.00 | -0.24% | 40,895 |
| Jan 27, 2026 | 841.00 | 866.00 | 840.00 | 850.00 | 850.00 | -0.23% | 89,066 |
| Jan 26, 2026 | 868.00 | 872.00 | 852.00 | 852.00 | 852.00 | -1.50% | 35,455 |
| Jan 23, 2026 | 876.00 | 880.00 | 856.00 | 865.00 | 865.00 | -0.80% | 71,942 |
| Jan 22, 2026 | 796.00 | 889.00 | 750.00 | 872.00 | 872.00 | 7.39% | 7,995,260 |
| Jan 21, 2026 | 818.00 | 829.00 | 810.30 | 812.00 | 812.00 | -0.61% | 54,228 |
| Jan 20, 2026 | 816.00 | 830.00 | 801.00 | 817.00 | 817.00 | - | 51,993 |
| Jan 19, 2026 | 801.00 | 818.00 | 813.00 | 817.00 | 817.00 | -1.33% | 29,116 |
| Jan 16, 2026 | 810.00 | 828.00 | 807.00 | 828.00 | 828.00 | 2.22% | 40,355 |
| Jan 15, 2026 | 810.00 | 821.00 | 804.00 | 810.00 | 810.00 | 0.50% | 34,024 |
| Jan 14, 2026 | 820.00 | 822.00 | 802.00 | 806.00 | 806.00 | - | 49,068 |
| Jan 13, 2026 | 796.00 | 809.00 | 795.91 | 806.00 | 806.00 | 0.62% | 65,725 |
| Jan 12, 2026 | 785.00 | 810.00 | 785.00 | 801.00 | 801.00 | 1.39% | 55,674 |
| Jan 9, 2026 | 792.00 | 796.00 | 776.00 | 790.00 | 790.00 | 0.51% | 60,473 |
| Jan 8, 2026 | 767.00 | 792.00 | 761.00 | 786.00 | 786.00 | 2.21% | 64,291 |
| Jan 7, 2026 | 762.00 | 787.00 | 747.20 | 769.00 | 769.00 | 1.18% | 45,540 |
| Jan 6, 2026 | 757.00 | 780.00 | 744.00 | 760.00 | 760.00 | 2.56% | 63,869 |
| Jan 5, 2026 | 751.00 | 751.00 | 735.00 | 741.00 | 741.00 | -0.94% | 21,646 |
| Jan 2, 2026 | 734.00 | 748.00 | 731.00 | 748.00 | 748.00 | 1.08% | 13,753 |
| Dec 31, 2025 | 741.00 | 750.00 | 732.00 | 740.00 | 740.00 | -1.20% | 19,217 |
| Dec 30, 2025 | 744.00 | 750.00 | 739.00 | 749.00 | 749.00 | 0.40% | 25,157 |
| Dec 29, 2025 | 736.00 | 750.00 | 730.00 | 746.00 | 746.00 | 0.81% | 23,234 |
| Dec 24, 2025 | 740.43 | 742.00 | 738.00 | 740.00 | 740.00 | -0.40% | 11,081 |
| Dec 23, 2025 | 736.00 | 750.00 | 736.00 | 743.00 | 743.00 | -0.40% | 41,229 |
| Dec 22, 2025 | 749.00 | 751.00 | 740.40 | 746.00 | 746.00 | - | 38,632 |
| Dec 19, 2025 | 730.00 | 750.00 | 730.00 | 746.00 | 746.00 | 0.27% | 35,168 |
| Dec 18, 2025 | 740.00 | 746.03 | 737.00 | 744.00 | 744.00 | 0.27% | 51,910 |
| Dec 17, 2025 | 720.00 | 744.00 | 716.40 | 742.00 | 742.00 | 3.92% | 132,822 |
| Dec 16, 2025 | 710.00 | 719.00 | 714.00 | 714.00 | 714.00 | -1.11% | 38,804 |
| Dec 15, 2025 | 718.00 | 724.09 | 710.00 | 722.00 | 722.00 | 0.14% | 47,161 |
| Dec 12, 2025 | 723.00 | 724.00 | 705.00 | 721.00 | 721.00 | 0.14% | 47,553 |
| Dec 11, 2025 | 735.00 | 749.00 | 718.94 | 720.00 | 720.00 | 0.14% | 25,541 |
| Dec 10, 2025 | 723.00 | 733.00 | 715.00 | 719.00 | 719.00 | -0.83% | 40,156 |
| Dec 9, 2025 | 737.00 | 747.08 | 724.21 | 725.00 | 725.00 | -1.63% | 35,861 |
| Dec 8, 2025 | 738.00 | 759.00 | 736.00 | 737.00 | 737.00 | -0.14% | 29,198 |
| Dec 5, 2025 | 738.00 | 749.00 | 735.48 | 738.00 | 738.00 | -0.27% | 17,359 |
| 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 |