Young & Co's Brewery (Non-Voting)
(YNGN)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
04/04/2025
|
530.00p
|
539.50p
|
510.00p
|
524.00p
|
537,813
|
|
03/04/2025
|
526.00p
|
546.00p
|
524.00p
|
526.00p
|
136,166
|
|
02/04/2025
|
536.00p
|
552.00p
|
532.00p
|
534.00p
|
24,526
|
|
01/04/2025
|
532.00p
|
540.00p
|
532.00p
|
532.00p
|
71,232
|
|
31/03/2025
|
528.00p
|
537.20p
|
522.00p
|
532.00p
|
252,910
|
|
28/03/2025
|
540.00p
|
553.00p
|
520.00p
|
522.00p
|
78,729
|
|
27/03/2025
|
546.00p
|
560.04p
|
540.00p
|
540.00p
|
60,401
|
|
26/03/2025
|
554.00p
|
568.04p
|
546.00p
|
552.00p
|
29,016
|
|
25/03/2025
|
570.00p
|
573.00p
|
557.00p
|
562.00p
|
66,263
|
|
24/03/2025
|
582.00p
|
582.00p
|
555.00p
|
565.00p
|
35,288
|
|
21/03/2025
|
560.00p
|
567.00p
|
559.72p
|
567.00p
|
10,190
|
|
20/03/2025
|
580.00p
|
580.00p
|
564.00p
|
564.00p
|
26,323
|
|
19/03/2025
|
580.00p
|
582.00p
|
565.00p
|
573.00p
|
14,180
|
|
18/03/2025
|
582.00p
|
582.00p
|
567.00p
|
582.00p
|
7,871
|
|
17/03/2025
|
572.00p
|
574.48p
|
566.00p
|
572.00p
|
22,481
|
|
14/03/2025
|
568.00p
|
582.00p
|
564.15p
|
578.00p
|
30,045
|
|
13/03/2025
|
574.00p
|
578.00p
|
564.98p
|
568.00p
|
26,977
|
|
12/03/2025
|
568.00p
|
577.00p
|
564.00p
|
574.00p
|
29,787
|
|
11/03/2025
|
570.00p
|
577.00p
|
564.00p
|
568.00p
|
27,264
|
|
10/03/2025
|
576.00p
|
593.60p
|
570.20p
|
576.00p
|
18,271
|
|
07/03/2025
|
574.00p
|
593.80p
|
574.00p
|
580.00p
|
20,810
|
|
06/03/2025
|
582.00p
|
582.00p
|
570.41p
|
580.00p
|
14,344
|
|
05/03/2025
|
578.00p
|
585.00p
|
578.00p
|
582.00p
|
81,326
|
|
04/03/2025
|
584.00p
|
590.00p
|
580.00p
|
586.00p
|
103,141
|
|
03/03/2025
|
582.00p
|
596.00p
|
581.00p
|
588.00p
|
173,547
|
|
28/02/2025
|
582.00p
|
604.00p
|
572.00p
|
580.00p
|
368,982
|
|
27/02/2025
|
582.00p
|
604.00p
|
580.00p
|
580.00p
|
65,071
|
|
26/02/2025
|
584.00p
|
592.00p
|
581.20p
|
586.00p
|
5,091
|
|
25/02/2025
|
590.00p
|
593.50p
|
576.00p
|
580.00p
|
40,932
|
|
24/02/2025
|
584.00p
|
590.00p
|
578.00p
|
584.00p
|
32,285
|
|
21/02/2025
|
586.00p
|
604.00p
|
582.00p
|
586.00p
|
25,279
|
|
20/02/2025
|
586.00p
|
595.54p
|
579.21p
|
586.00p
|
43,712
|
|
19/02/2025
|
592.00p
|
602.00p
|
582.00p
|
586.00p
|
47,722
|
|
18/02/2025
|
590.00p
|
602.00p
|
590.00p
|
598.00p
|
20,707
|
|
17/02/2025
|
590.00p
|
602.56p
|
592.00p
|
597.00p
|
15,306
|
|
14/02/2025
|
590.00p
|
604.00p
|
590.00p
|
602.00p
|
13,333
|
|
13/02/2025
|
590.00p
|
600.00p
|
590.00p
|
592.00p
|
6,030
|
|
12/02/2025
|
588.00p
|
604.00p
|
588.00p
|
590.00p
|
273,391
|
|
11/02/2025
|
592.00p
|
600.26p
|
578.41p
|
592.00p
|
226,937
|
|
10/02/2025
|
590.00p
|
598.00p
|
576.00p
|
580.00p
|
34,036
|
|
07/02/2025
|
606.00p
|
606.00p
|
584.00p
|
594.00p
|
23,807
|
|
06/02/2025
|
594.00p
|
599.80p
|
592.38p
|
586.00p
|
35,668
|
|
05/02/2025
|
588.00p
|
600.00p
|
579.16p
|
586.00p
|
41,274
|
|
04/02/2025
|
564.00p
|
584.00p
|
560.00p
|
572.00p
|
26,895
|
|
03/02/2025
|
572.00p
|
586.00p
|
560.00p
|
572.00p
|
11,920
|
|
31/01/2025
|
570.00p
|
586.00p
|
570.00p
|
570.00p
|
16,974
|
|
30/01/2025
|
580.00p
|
583.35p
|
560.84p
|
570.00p
|
23,518
|
|
29/01/2025
|
560.00p
|
578.00p
|
558.00p
|
570.00p
|
18,446
|
|
28/01/2025
|
584.00p
|
584.00p
|
562.00p
|
566.00p
|
31,265
|
|
27/01/2025
|
572.00p
|
581.14p
|
556.00p
|
574.00p
|
20,584
|
|
24/01/2025
|
602.00p
|
602.00p
|
570.00p
|
572.00p
|
9,733
|
|
23/01/2025
|
602.00p
|
602.00p
|
572.00p
|
580.00p
|
30,543
|
|
22/01/2025
|
582.00p
|
603.84p
|
578.00p
|
596.00p
|
45,282
|
|
21/01/2025
|
590.00p
|
600.00p
|
584.00p
|
584.00p
|
20,989
|
|
20/01/2025
|
590.00p
|
607.00p
|
588.00p
|
588.00p
|
31,865
|
|
17/01/2025
|
602.00p
|
615.00p
|
590.00p
|
590.00p
|
10,217
|
|
16/01/2025
|
620.00p
|
626.00p
|
600.00p
|
598.00p
|
171,157
|
|
15/01/2025
|
588.00p
|
600.00p
|
580.00p
|
598.00p
|
74,765
|
|
14/01/2025
|
580.00p
|
602.00p
|
576.00p
|
576.00p
|
75,148
|
|
13/01/2025
|
616.00p
|
616.00p
|
578.10p
|
592.00p
|
78,119
|
|
10/01/2025
|
600.00p
|
608.00p
|
580.00p
|
598.00p
|
66,144
|
|
09/01/2025
|
610.00p
|
610.00p
|
567.04p
|
598.00p
|
201,084
|
|
08/01/2025
|
612.00p
|
616.46p
|
608.06p
|
614.00p
|
21,621
|
|
07/01/2025
|
608.00p
|
628.00p
|
608.00p
|
628.00p
|
8,465
|
|
06/01/2025
|
616.00p
|
628.80p
|
606.00p
|
618.00p
|
28,647
|
|
03/01/2025
|
610.00p
|
626.50p
|
608.00p
|
616.00p
|
10,375
|
|
02/01/2025
|
620.00p
|
628.26p
|
620.00p
|
620.00p
|
12,179
|
|
01/01/2025
|
608.00p
|
632.00p
|
608.00p
|
630.00p
|
18,089
|
|
31/12/2024
|
608.00p
|
632.00p
|
608.00p
|
630.00p
|
18,089
|
|
30/12/2024
|
628.00p
|
638.00p
|
610.00p
|
618.00p
|
12,328
|
|
27/12/2024
|
610.00p
|
640.00p
|
610.00p
|
640.00p
|
545
|
|
26/12/2024
|
612.00p
|
624.00p
|
612.00p
|
618.00p
|
622
|
|
25/12/2024
|
612.00p
|
624.00p
|
612.00p
|
618.00p
|
622
|
|
24/12/2024
|
612.00p
|
624.00p
|
612.00p
|
618.00p
|
622
|
|
23/12/2024
|
632.00p
|
632.00p
|
618.00p
|
628.00p
|
3,037
|
|
20/12/2024
|
638.00p
|
638.00p
|
612.00p
|
626.00p
|
16,391
|
|
19/12/2024
|
638.00p
|
638.00p
|
612.00p
|
638.00p
|
21,242
|
|
18/12/2024
|
646.00p
|
646.00p
|
628.00p
|
628.00p
|
29,358
|
|
17/12/2024
|
644.00p
|
644.00p
|
629.48p
|
644.00p
|
4,148
|
|
16/12/2024
|
634.00p
|
646.00p
|
625.00p
|
626.00p
|
60,638
|
|
13/12/2024
|
636.00p
|
641.80p
|
624.00p
|
634.00p
|
10,289
|
|
12/12/2024
|
646.00p
|
646.00p
|
630.00p
|
630.00p
|
11,051
|
|
11/12/2024
|
630.00p
|
644.00p
|
618.00p
|
644.00p
|
22,563
|
|
10/12/2024
|
640.00p
|
650.98p
|
628.00p
|
628.00p
|
11,497
|
|
09/12/2024
|
652.00p
|
652.00p
|
636.39p
|
638.00p
|
29,475
|
|
06/12/2024
|
650.00p
|
652.00p
|
630.60p
|
640.00p
|
39,294
|
|
05/12/2024
|
640.00p
|
647.80p
|
636.00p
|
644.00p
|
28,907
|
|
04/12/2024
|
642.00p
|
652.00p
|
636.00p
|
638.00p
|
104,086
|
|
03/12/2024
|
652.00p
|
652.00p
|
639.00p
|
648.00p
|
53,294
|
|
02/12/2024
|
640.00p
|
648.40p
|
632.00p
|
642.00p
|
42,638
|
|
29/11/2024
|
634.00p
|
638.00p
|
630.00p
|
638.00p
|
24,913
|
|
28/11/2024
|
632.00p
|
638.00p
|
625.20p
|
634.00p
|
29,984
|
|
27/11/2024
|
630.00p
|
631.20p
|
620.00p
|
626.00p
|
135,378
|
|
26/11/2024
|
622.00p
|
638.04p
|
621.50p
|
630.00p
|
288,746
|
|
25/11/2024
|
626.00p
|
636.00p
|
620.00p
|
626.00p
|
197,329
|
|
22/11/2024
|
614.00p
|
634.00p
|
614.00p
|
618.00p
|
22,753
|
|
21/11/2024
|
630.00p
|
632.00p
|
610.00p
|
618.00p
|
28,439
|
|
20/11/2024
|
638.00p
|
640.00p
|
629.20p
|
640.00p
|
2,198
|
|
19/11/2024
|
628.00p
|
636.88p
|
626.00p
|
634.00p
|
16,737
|
|
18/11/2024
|
646.00p
|
646.00p
|
631.25p
|
634.00p
|
1,817
|
|
15/11/2024
|
626.00p
|
642.00p
|
623.00p
|
628.00p
|
46,046
|
|
14/11/2024
|
626.00p
|
628.20p
|
622.46p
|
628.00p
|
12,448
|
|
13/11/2024
|
618.00p
|
628.00p
|
614.00p
|
624.00p
|
25,700
|
|
12/11/2024
|
624.00p
|
642.00p
|
618.00p
|
622.00p
|
16,618
|
|
11/11/2024
|
622.00p
|
631.96p
|
622.00p
|
622.00p
|
3,954
|
|
08/11/2024
|
644.00p
|
644.00p
|
620.00p
|
622.00p
|
24,538
|
|
07/11/2024
|
644.00p
|
644.00p
|
622.00p
|
628.00p
|
36,592
|
|
06/11/2024
|
626.00p
|
634.30p
|
624.98p
|
630.00p
|
17,234
|
|
05/11/2024
|
626.00p
|
626.00p
|
616.00p
|
620.00p
|
15,956
|
|
04/11/2024
|
620.00p
|
628.30p
|
620.00p
|
628.00p
|
2,555
|
|
01/11/2024
|
622.00p
|
630.00p
|
622.00p
|
630.00p
|
15,501
|
|
31/10/2024
|
630.00p
|
640.00p
|
620.00p
|
626.00p
|
80,556
|
|
30/10/2024
|
620.00p
|
648.00p
|
618.00p
|
644.00p
|
97,808
|
|
29/10/2024
|
626.00p
|
626.00p
|
610.00p
|
616.00p
|
24,551
|
|
28/10/2024
|
614.00p
|
638.64p
|
614.00p
|
616.00p
|
35,364
|
|
25/10/2024
|
616.00p
|
627.04p
|
612.00p
|
614.00p
|
22,666
|
|
24/10/2024
|
622.00p
|
638.64p
|
615.00p
|
620.00p
|
23,258
|
|
23/10/2024
|
614.00p
|
638.64p
|
614.00p
|
620.00p
|
12,414
|
|
22/10/2024
|
620.00p
|
630.88p
|
610.00p
|
620.00p
|
231,653
|
|
21/10/2024
|
632.00p
|
632.00p
|
610.00p
|
616.00p
|
20,511
|
|
18/10/2024
|
616.00p
|
626.88p
|
610.00p
|
610.00p
|
27,692
|
|
17/10/2024
|
618.00p
|
625.24p
|
615.00p
|
618.00p
|
13,504
|
|
16/10/2024
|
610.00p
|
630.00p
|
610.00p
|
614.00p
|
14,839
|
|
15/10/2024
|
610.00p
|
628.00p
|
608.00p
|
608.00p
|
14,356
|
|
14/10/2024
|
628.00p
|
630.00p
|
612.00p
|
614.00p
|
9,347
|
|
11/10/2024
|
614.00p
|
626.80p
|
606.00p
|
614.00p
|
17,600
|
|
10/10/2024
|
610.00p
|
630.00p
|
610.00p
|
610.00p
|
15,366
|
|
09/10/2024
|
620.00p
|
632.00p
|
620.00p
|
620.00p
|
8,821
|
|
08/10/2024
|
610.00p
|
631.04p
|
610.00p
|
620.00p
|
15,846
|
|
07/10/2024
|
634.00p
|
634.00p
|
606.00p
|
622.00p
|
13,292
|