Young & Co.'s Brewery, P.L.C. (AIM:YNGN)
London
· Delayed Price · Currency is GBP · Price in GBX 662.00
-8.00 (-1.19%)
Mar 9, 2026, 4:35 PM GMT
AIM:YNGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.79 | 669.00 | 650.79 | 654.38 | - | -2.33% | 51,578 |
| Mar 6, 2026 | 662.00 | 688.00 | 658.00 | 670.00 | 670.00 | -2.62% | 19,961 |
| Mar 5, 2026 | 688.00 | 696.00 | 679.73 | 688.00 | 688.00 | 1.78% | 16,989 |
| Mar 4, 2026 | 690.00 | 695.00 | 676.00 | 676.00 | 676.00 | -3.43% | 141,602 |
| Mar 3, 2026 | 700.00 | 702.00 | 683.65 | 700.00 | 700.00 | -1.41% | 118,068 |
| Mar 2, 2026 | 722.00 | 722.00 | 696.00 | 710.00 | 710.00 | -2.47% | 86,015 |
| Feb 27, 2026 | 670.00 | 728.00 | 668.90 | 728.00 | 728.00 | 8.66% | 32,704 |
| Feb 26, 2026 | 664.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1.21% | 21,596 |
| Feb 25, 2026 | 660.00 | 670.00 | 652.00 | 662.00 | 662.00 | 0.61% | 48,685 |
| Feb 24, 2026 | 646.00 | 670.00 | 642.00 | 658.00 | 658.00 | 1.23% | 92,164 |
| Feb 23, 2026 | 612.00 | 654.00 | 612.00 | 650.00 | 650.00 | - | 17,819 |
| Feb 20, 2026 | 630.00 | 650.00 | 621.00 | 650.00 | 650.00 | 3.83% | 24,975 |
| Feb 19, 2026 | 614.00 | 634.00 | 608.00 | 626.00 | 626.00 | 1.29% | 60,392 |
| Feb 18, 2026 | 598.00 | 626.00 | 606.00 | 618.00 | 618.00 | 2.32% | 9,409 |
| Feb 17, 2026 | 604.00 | 605.96 | 600.06 | 604.00 | 604.00 | 0.33% | 6,720 |
| Feb 16, 2026 | 602.00 | 610.00 | 594.14 | 602.00 | 602.00 | -0.66% | 83,812 |
| Feb 13, 2026 | 588.00 | 606.00 | 588.00 | 606.00 | 606.00 | 3.06% | 694,454 |
| Feb 12, 2026 | 588.00 | 600.00 | 587.32 | 588.00 | 588.00 | -1.01% | 100,165 |
| Feb 11, 2026 | 594.00 | 608.00 | 580.20 | 594.00 | 594.00 | - | 29,890 |
| Feb 10, 2026 | 595.00 | 604.00 | 594.00 | 594.00 | 594.00 | - | 39,661 |
| Feb 9, 2026 | 596.00 | 598.00 | 587.64 | 594.00 | 594.00 | 1.02% | 77,816 |
| Feb 6, 2026 | 588.00 | 594.00 | 585.08 | 588.00 | 588.00 | 1.38% | 52,723 |
| Feb 5, 2026 | 588.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.68% | 14,494 |
| Feb 4, 2026 | 588.00 | 592.00 | 584.00 | 584.00 | 584.00 | -1.02% | 20,441 |
| Feb 3, 2026 | 596.00 | 598.60 | 590.00 | 590.00 | 590.00 | - | 87,062 |
| Feb 2, 2026 | 591.10 | 598.00 | 590.00 | 590.00 | 590.00 | -0.67% | 81,289 |
| Jan 30, 2026 | 586.00 | 612.79 | 586.00 | 594.00 | 594.00 | -0.34% | 57,645 |
| Jan 29, 2026 | 600.00 | 612.96 | 595.00 | 596.00 | 596.00 | -1.00% | 44,582 |
| Jan 28, 2026 | 592.00 | 620.00 | 592.00 | 602.00 | 602.00 | 0.33% | 53,683 |
| Jan 27, 2026 | 596.00 | 604.00 | 592.00 | 600.00 | 600.00 | 0.33% | 79,675 |
| Jan 26, 2026 | 598.00 | 602.00 | 587.75 | 598.00 | 598.00 | 1.36% | 38,905 |
| Jan 23, 2026 | 592.00 | 602.00 | 584.00 | 590.00 | 590.00 | -1.67% | 165,313 |
| Jan 22, 2026 | 600.00 | 600.36 | 580.00 | 600.00 | 600.00 | 1.01% | 263,370 |
| Jan 21, 2026 | 606.00 | 608.00 | 594.00 | 594.00 | 594.00 | -2.62% | 33,426 |
| Jan 20, 2026 | 610.00 | 610.00 | 592.40 | 610.00 | 610.00 | 0.99% | 28,425 |
| Jan 19, 2026 | 604.00 | 613.36 | 604.00 | 604.00 | 604.00 | - | 7,857 |
| Jan 16, 2026 | 618.00 | 618.00 | 604.00 | 604.00 | 604.00 | 0.33% | 47,556 |
| Jan 15, 2026 | 602.00 | 612.80 | 593.60 | 602.00 | 602.00 | -0.99% | 33,258 |
| Jan 14, 2026 | 584.00 | 608.00 | 584.00 | 608.00 | 608.00 | -1.30% | 24,303 |
| Jan 13, 2026 | 604.00 | 616.00 | 604.00 | 616.00 | 616.00 | 2.33% | 8,032 |
| Jan 12, 2026 | 618.00 | 618.00 | 601.00 | 602.00 | 602.00 | -0.99% | 13,337 |
| Jan 9, 2026 | 594.00 | 608.00 | 593.76 | 608.00 | 608.00 | 4.11% | 43,368 |
| Jan 8, 2026 | 596.00 | 610.00 | 584.00 | 584.00 | 584.00 | -2.34% | 48,976 |
| Jan 7, 2026 | 610.00 | 610.00 | 582.00 | 598.00 | 598.00 | -1.97% | 16,266 |
| Jan 6, 2026 | 610.00 | 610.00 | 584.00 | 610.00 | 610.00 | 3.74% | 13,269 |
| Jan 5, 2026 | 610.00 | 610.00 | 576.00 | 588.00 | 588.00 | -1.01% | 15,017 |
| Jan 2, 2026 | 588.00 | 594.00 | 586.00 | 594.00 | 594.00 | 0.34% | 5,331 |
| Dec 31, 2025 | 600.00 | 605.60 | 591.00 | 592.00 | 592.00 | 1.72% | 14,566 |
| Dec 30, 2025 | 572.00 | 608.00 | 572.00 | 582.00 | 582.00 | 0.17% | 12,243 |
| Dec 29, 2025 | 592.00 | 597.00 | 584.00 | 581.00 | 581.00 | -3.17% | 33,829 |
| Dec 24, 2025 | 608.00 | 608.00 | 593.00 | 600.00 | 600.00 | 0.67% | 8,611 |
| Dec 23, 2025 | 608.00 | 608.00 | 589.79 | 596.00 | 596.00 | 1.02% | 8,905 |
| Dec 22, 2025 | 590.00 | 603.99 | 574.00 | 590.00 | 590.00 | -1.34% | 23,260 |
| Dec 19, 2025 | 596.00 | 608.00 | 591.20 | 598.00 | 598.00 | 1.01% | 13,554 |
| Dec 18, 2025 | 596.00 | 602.00 | 591.70 | 592.00 | 592.00 | -0.67% | 34,822 |
| Dec 17, 2025 | 580.00 | 608.00 | 580.00 | 596.00 | 596.00 | 3.11% | 74,113 |
| Dec 16, 2025 | 590.00 | 608.00 | 577.88 | 578.00 | 578.00 | -1.37% | 40,909 |
| Dec 15, 2025 | 588.00 | 588.00 | 582.88 | 586.00 | 586.00 | 0.34% | 41,314 |
| Dec 12, 2025 | 586.00 | 588.10 | 580.00 | 584.00 | 584.00 | 0.69% | 36,559 |
| Dec 11, 2025 | 582.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.02% | 37,844 |
| Dec 10, 2025 | 591.10 | 594.00 | 586.00 | 586.00 | 586.00 | -1.35% | 16,764 |
| Dec 9, 2025 | 598.00 | 600.00 | 593.76 | 594.00 | 594.00 | -1.66% | 26,303 |
| Dec 8, 2025 | 590.00 | 616.00 | 590.00 | 604.00 | 604.00 | 2.37% | 36,275 |
| Dec 5, 2025 | 590.00 | 598.00 | 584.80 | 590.00 | 590.00 | -0.34% | 46,600 |
| Dec 4, 2025 | 592.00 | 600.00 | 588.00 | 592.00 | 592.00 | -0.34% | 23,115 |
| Dec 3, 2025 | 594.00 | 599.03 | 594.00 | 594.00 | 594.00 | -1.33% | 47,499 |
| Dec 2, 2025 | 594.00 | 602.00 | 593.17 | 602.00 | 602.00 | 0.67% | 22,592 |
| Dec 1, 2025 | 602.00 | 605.00 | 596.00 | 598.00 | 598.00 | -0.33% | 26,630 |
| Nov 28, 2025 | 600.00 | 620.16 | 595.00 | 600.00 | 600.00 | -1.32% | 36,945 |
| Nov 27, 2025 | 610.00 | 616.92 | 601.00 | 608.00 | 608.00 | 0.33% | 76,439 |
| Nov 26, 2025 | 602.00 | 618.00 | 598.80 | 606.00 | 606.00 | -0.66% | 22,206 |
| Nov 25, 2025 | 598.00 | 610.60 | 598.00 | 610.00 | 610.00 | - | 10,020 |
| Nov 24, 2025 | 620.00 | 625.60 | 607.12 | 610.00 | 610.00 | -1.29% | 31,276 |
| Nov 21, 2025 | 626.00 | 636.00 | 618.00 | 618.00 | 618.00 | 0.98% | 20,986 |
| Nov 20, 2025 | 632.00 | 648.00 | 612.00 | 612.00 | 612.00 | -2.86% | 23,727 |
| Nov 19, 2025 | 650.00 | 652.00 | 630.00 | 630.00 | 617.78 | -0.32% | 28,845 |
| Nov 18, 2025 | 650.00 | 664.00 | 632.00 | 632.00 | 619.74 | -2.77% | 8,943 |
| Nov 17, 2025 | 640.00 | 668.00 | 638.00 | 650.00 | 637.39 | 1.88% | 14,327 |
| Nov 14, 2025 | 620.00 | 638.00 | 604.00 | 638.00 | 625.62 | 4.25% | 18,282 |
| Nov 13, 2025 | 640.00 | 643.66 | 604.00 | 612.00 | 600.13 | -3.47% | 54,403 |
| Nov 12, 2025 | 608.00 | 634.00 | 604.00 | 634.00 | 621.70 | 4.62% | 104,114 |
| Nov 11, 2025 | 606.00 | 620.80 | 606.00 | 606.00 | 594.25 | -0.33% | 8,397 |
| Nov 10, 2025 | 608.00 | 623.32 | 608.00 | 608.00 | 596.21 | -1.30% | 24,516 |
| Nov 7, 2025 | 614.00 | 625.84 | 612.00 | 616.00 | 604.05 | 0.33% | 22,524 |
| Nov 6, 2025 | 620.00 | 630.00 | 612.00 | 614.00 | 602.09 | 1.66% | 20,362 |
| Nov 5, 2025 | 604.00 | 615.32 | 600.50 | 604.00 | 592.28 | -1.31% | 6,877 |
| Nov 4, 2025 | 606.00 | 615.00 | 600.50 | 612.00 | 600.13 | 0.66% | 70,076 |
| Nov 3, 2025 | 610.00 | 620.00 | 605.00 | 608.00 | 596.21 | -1.30% | 24,711 |
| Oct 31, 2025 | 604.00 | 616.00 | 594.00 | 616.00 | 604.05 | 1.32% | 11,546 |
| Oct 30, 2025 | 622.00 | 622.00 | 604.00 | 608.00 | 596.21 | -1.62% | 4,422 |
| Oct 29, 2025 | 606.00 | 618.00 | 606.00 | 618.00 | 606.01 | 1.31% | 68,195 |
| Oct 28, 2025 | 614.00 | 620.00 | 604.00 | 610.00 | 598.17 | 0.83% | 9,821 |
| Oct 27, 2025 | 600.00 | 607.50 | 600.00 | 605.00 | 593.26 | -0.49% | 18,948 |
| Oct 24, 2025 | 608.00 | 608.00 | 585.00 | 608.00 | 596.21 | - | 12,888 |
| Oct 23, 2025 | 608.00 | 610.00 | 586.00 | 608.00 | 596.21 | 1.33% | 28,125 |
| Oct 22, 2025 | 582.00 | 600.60 | 580.00 | 600.00 | 588.36 | 2.39% | 32,998 |
| Oct 21, 2025 | 580.00 | 586.50 | 579.06 | 586.00 | 574.63 | 0.34% | 12,252 |
| Oct 20, 2025 | 574.00 | 590.00 | 569.52 | 584.00 | 572.67 | 1.04% | 35,736 |
| Oct 17, 2025 | 572.00 | 584.00 | 570.00 | 578.00 | 566.79 | 0.35% | 27,035 |
| Oct 16, 2025 | 572.00 | 582.00 | 570.00 | 576.00 | 564.83 | - | 23,228 |