Want to see GB:YNGA full AI Analyst Report?
Young & Co'S Brewery (YNGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,186.00 | 1,192.20 | 1,172.00 | 1,176.00 | 1,176.00 | -0.17% | 266,920 | 2.85 |
| Oct 29, 2026 | 1,192.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.67% | 78,675 | 0.85 |
| Oct 28, 2026 | 1,200.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.67% | 64,418 | 0.70 |
| Oct 27, 2026 | 1,176.00 | 1,200.00 | 1,171.90 | 1,194.00 | 1,194.00 | +1.19% | 47,960 | 0.51 |
| Oct 26, 2026 | 1,180.00 | 1,198.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.17% | 94,258 | 1.02 |
| Oct 23, 2026 | 1,190.00 | 1,190.00 | 1,148.00 | 1,182.00 | 1,182.00 | -0.51% | 154,137 | 1.70 |
| Oct 22, 2026 | 1,186.00 | 1,190.00 | 1,166.00 | 1,188.00 | 1,188.00 | +0.00% | 109,235 | 1.22 |
| Oct 21, 2026 | 1,176.00 | 1,188.00 | 1,164.00 | 1,188.00 | 1,188.00 | +1.89% | 118,042 | 1.34 |
| Oct 20, 2026 | 1,150.00 | 1,180.00 | 1,142.00 | 1,166.00 | 1,166.00 | +1.75% | 216,062 | 2.52 |
| Oct 19, 2026 | 1,112.00 | 1,154.00 | 1,098.00 | 1,146.00 | 1,146.00 | +3.99% | 237,105 | 2.88 |
| Oct 16, 2026 | 1,076.00 | 1,106.00 | 1,068.00 | 1,102.00 | 1,102.00 | +2.80% | 272,996 | 3.47 |
| Oct 15, 2026 | 1,064.00 | 1,078.00 | 1,052.00 | 1,072.00 | 1,072.00 | +0.94% | 214,165 | 2.79 |
| Oct 14, 2026 | 1,034.00 | 1,062.00 | 1,026.40 | 1,062.00 | 1,062.00 | +2.71% | 168,819 | 2.25 |
| Oct 13, 2026 | 1,006.00 | 1,034.00 | 1,004.00 | 1,034.00 | 1,034.00 | +3.71% | 180,245 | 2.45 |
| Oct 12, 2026 | 990.00 | 1,006.00 | 989.00 | 997.00 | 997.00 | +0.10% | 93,778 | 1.28 |
| Oct 09, 2026 | 981.00 | 996.00 | 979.00 | 996.00 | 996.00 | +1.53% | 61,722 | 0.85 |
| Oct 08, 2026 | 956.00 | 996.00 | 956.00 | 981.00 | 981.00 | +0.62% | 608,050 | 9.52 |
| Oct 07, 2026 | 1,000.00 | 1,000.00 | 959.00 | 975.00 | 975.00 | -0.51% | 52,140 | 0.82 |
| Oct 06, 2026 | 985.00 | 985.00 | 958.00 | 980.00 | 980.00 | +1.87% | 45,225 | 0.71 |
| Oct 05, 2026 | 974.00 | 985.00 | 956.00 | 962.00 | 962.00 | -1.03% | 36,992 | 0.58 |
| Oct 02, 2026 | 955.00 | 977.00 | 952.00 | 972.00 | 972.00 | +2.21% | 90,753 | 1.42 |
| Oct 01, 2026 | 915.00 | 951.00 | 913.00 | 951.00 | 951.00 | +3.03% | 122,258 | 1.94 |
| Sep 30, 2026 | 880.00 | 930.00 | 876.00 | 923.00 | 923.00 | +8.33% | 204,587 | 3.39 |
| Sep 29, 2026 | 825.00 | 854.00 | 825.00 | 852.00 | 852.00 | +0.95% | 26,063 | 0.42 |
| Sep 28, 2026 | 846.00 | 852.00 | 835.00 | 844.00 | 844.00 | +1.20% | 52,524 | 0.84 |
| Sep 25, 2026 | 836.00 | 845.00 | 830.00 | 834.00 | 834.00 | +0.24% | 73,988 | 1.19 |
| Sep 24, 2026 | 830.00 | 836.00 | 826.00 | 832.00 | 832.00 | +0.12% | 66,891 | 1.08 |
| Sep 23, 2026 | 831.00 | 845.00 | 816.00 | 831.00 | 831.00 | -0.48% | 45,635 | 0.74 |
| Sep 22, 2026 | 833.00 | 843.00 | 826.00 | 835.00 | 835.00 | +0.72% | 62,442 | 1.01 |
| Sep 21, 2026 | 828.00 | 840.00 | 815.00 | 829.00 | 829.00 | +0.48% | 88,805 | 1.44 |
| Sep 18, 2026 | 846.00 | 852.00 | 818.00 | 825.00 | 825.00 | -2.25% | 106,090 | 1.74 |
| Sep 17, 2026 | 834.00 | 853.00 | 829.14 | 844.00 | 844.00 | +1.93% | 60,739 | 1.00 |
| Sep 16, 2026 | 816.00 | 835.00 | 811.00 | 828.00 | 828.00 | +1.72% | 98,011 | 1.33 |
| Sep 15, 2026 | 820.00 | 843.00 | 807.00 | 814.00 | 814.00 | -1.81% | 158,426 | 2.14 |
| Sep 14, 2026 | 830.00 | 844.00 | 817.00 | 829.00 | 829.00 | -0.36% | 90,404 | 1.23 |
| Sep 11, 2026 | 819.00 | 844.00 | 810.81 | 832.00 | 832.00 | +1.71% | 37,373 | 0.50 |
| Sep 10, 2026 | 819.00 | 820.00 | 807.86 | 818.00 | 818.00 | +1.24% | 45,670 | 0.61 |
| Sep 09, 2026 | 814.00 | 818.00 | 802.00 | 808.00 | 808.00 | -0.25% | 98,633 | 1.33 |
| Sep 08, 2026 | 838.00 | 838.00 | 806.00 | 810.00 | 810.00 | -1.70% | 57,579 | 0.77 |
| Sep 07, 2026 | 839.00 | 863.00 | 824.00 | 824.00 | 824.00 | -2.14% | 32,657 | 0.41 |
| Sep 04, 2026 | 855.00 | 865.00 | 836.00 | 842.00 | 842.00 | -2.09% | 46,779 | 0.58 |
| Sep 03, 2026 | 862.00 | 865.00 | 847.00 | 860.00 | 860.00 | +0.70% | 53,886 | 0.65 |
| Sep 02, 2026 | 852.00 | 879.00 | 849.78 | 854.00 | 854.00 | +0.00% | 39,672 | 0.48 |
| Sep 01, 2026 | 880.00 | 887.00 | 851.00 | 854.00 | 854.00 | -2.95% | 45,215 | 0.54 |
| Aug 31, 2026 | 880.00 | 881.00 | 879.00 | 880.00 | 880.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | +1.38% | 266,019 | 3.28 |
| Aug 27, 2026 | 865.00 | 879.00 | 850.00 | 868.00 | 868.00 | -0.23% | 77,084 | 0.95 |
| Aug 26, 2026 | 868.00 | 879.00 | 854.00 | 870.00 | 870.00 | -0.46% | 52,492 | 0.64 |
| Aug 25, 2026 | 856.00 | 878.00 | 853.27 | 874.00 | 874.00 | +1.39% | 134,653 | 1.67 |
| Aug 24, 2026 | 850.00 | 869.00 | 850.00 | 862.00 | 862.00 | +0.00% | 101,625 | 1.27 |