Young & Co'S Brewery(GB:YNGN)
GBXÂ 804.00-14.00 (-1.71%)
GB:YNGN
Young & Co'S Brewery historical prices
GBXÂ 804.00
At close:-14.00 (-1.71%)
Want to see GB:YNGN full AI Analyst Report?
Young & Co'S Brewery (YNGN) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 792.00 | 819.60 | 790.00 | 804.00 | 804.00 | -1.71% | 21,522 | 0.72 |
| Nov 12, 2026 | 836.00 | 840.00 | 800.00 | 818.00 | 818.00 | -0.97% | 28,125 | 0.94 |
| Nov 11, 2026 | 826.00 | 834.24 | 812.76 | 826.00 | 826.00 | +0.73% | 23,401 | 0.79 |
| Nov 10, 2026 | 802.00 | 823.20 | 800.00 | 820.00 | 820.00 | +0.74% | 39,818 | 1.36 |
| Nov 09, 2026 | 804.00 | 826.92 | 800.00 | 816.00 | 816.00 | +0.25% | 27,855 | 0.94 |
| Nov 06, 2026 | 808.00 | 826.85 | 806.00 | 814.00 | 814.00 | -1.21% | 18,206 | 0.61 |
| Nov 05, 2026 | 830.00 | 851.84 | 810.00 | 824.00 | 824.00 | -2.14% | 41,629 | 1.39 |
| Nov 04, 2026 | 828.00 | 842.00 | 797.46 | 842.00 | 842.00 | +3.95% | 86,589 | 2.98 |
| Nov 03, 2026 | 790.00 | 830.00 | 767.72 | 810.00 | 810.00 | +3.85% | 49,446 | 1.74 |
| Nov 02, 2026 | 756.00 | 790.00 | 741.56 | 780.00 | 780.00 | +4.00% | 327,545 | 14.02 |
| Oct 30, 2026 | 762.00 | 763.12 | 732.00 | 750.00 | 750.00 | -1.32% | 12,187 | 0.52 |
| Oct 29, 2026 | 786.00 | 786.00 | 756.20 | 760.00 | 760.00 | -1.04% | 26,465 | 1.14 |
| Oct 28, 2026 | 762.00 | 784.00 | 752.00 | 768.00 | 768.00 | +1.32% | 17,353 | 0.75 |
| Oct 27, 2026 | 784.00 | 784.00 | 758.00 | 758.00 | 758.00 | +0.53% | 14,620 | 0.64 |
| Oct 26, 2026 | 752.00 | 767.52 | 742.00 | 754.00 | 754.00 | +0.53% | 21,131 | 0.93 |
| Oct 23, 2026 | 764.00 | 768.00 | 748.76 | 750.00 | 750.00 | +0.54% | 11,966 | 0.52 |
| Oct 22, 2026 | 770.00 | 770.00 | 740.00 | 746.00 | 746.00 | -2.10% | 28,897 | 1.28 |
| Oct 21, 2026 | 774.00 | 774.00 | 760.00 | 762.00 | 762.00 | +1.06% | 21,740 | 0.97 |
| Oct 20, 2026 | 768.00 | 782.28 | 748.42 | 754.00 | 754.00 | -1.82% | 70,405 | 3.28 |
| Oct 19, 2026 | 758.00 | 768.00 | 742.00 | 768.00 | 768.00 | +2.95% | 8,290 | 0.39 |
| Oct 16, 2026 | 734.00 | 756.04 | 714.00 | 746.00 | 746.00 | +3.90% | 51,004 | 2.45 |
| Oct 15, 2026 | 716.00 | 738.00 | 700.00 | 718.00 | 718.00 | -1.10% | 10,243 | 0.49 |
| Oct 14, 2026 | 714.00 | 730.00 | 714.00 | 726.00 | 726.00 | +1.68% | 21,143 | 1.03 |
| Oct 13, 2026 | 710.00 | 724.00 | 704.00 | 714.00 | 714.00 | +0.56% | 24,984 | 1.22 |
| Oct 12, 2026 | 714.00 | 730.00 | 698.00 | 710.00 | 710.00 | +0.57% | 13,992 | 0.69 |
| Oct 09, 2026 | 708.00 | 728.00 | 700.00 | 706.00 | 706.00 | 0.00% | 6,169 | 0.30 |
| Oct 08, 2026 | 690.00 | 724.00 | 690.00 | 706.00 | 706.00 | +1.15% | 7,739 | 0.37 |
| Oct 07, 2026 | 710.00 | 736.00 | 698.00 | 698.00 | 698.00 | -1.13% | 17,750 | 0.85 |
| Oct 06, 2026 | 720.00 | 723.06 | 699.36 | 706.00 | 706.00 | -1.67% | 14,972 | 0.72 |
| Oct 05, 2026 | 722.00 | 736.00 | 714.00 | 718.00 | 718.00 | +1.13% | 104,648 | 5.29 |
| Oct 02, 2026 | 718.00 | 730.00 | 710.00 | 710.00 | 710.00 | 0.00% | 30,034 | 1.53 |
| Oct 01, 2026 | 710.00 | 718.00 | 700.08 | 710.00 | 710.00 | +0.28% | 14,819 | 0.73 |
| Sep 30, 2026 | 700.00 | 710.00 | 685.00 | 708.00 | 708.00 | +4.42% | 156,509 | 8.75 |
| Sep 29, 2026 | 680.00 | 701.78 | 672.00 | 678.00 | 678.00 | -0.29% | 28,007 | 1.60 |
| Sep 28, 2026 | 704.00 | 704.00 | 676.00 | 680.00 | 680.00 | -0.58% | 20,090 | 1.16 |
| Sep 25, 2026 | 702.00 | 704.73 | 682.00 | 684.00 | 684.00 | -2.01% | 17,930 | 1.05 |
| Sep 24, 2026 | 702.00 | 703.96 | 686.00 | 698.00 | 698.00 | +0.58% | 29,190 | 1.65 |
| Sep 23, 2026 | 694.00 | 720.00 | 694.00 | 694.00 | 694.00 | -1.98% | 42,433 | 2.43 |
| Sep 22, 2026 | 696.00 | 708.00 | 687.44 | 708.00 | 708.00 | +2.61% | 19,467 | 1.09 |
| Sep 21, 2026 | 688.00 | 710.00 | 688.00 | 690.00 | 690.00 | -3.09% | 7,400 | 0.41 |
| Sep 18, 2026 | 700.00 | 712.00 | 690.00 | 712.00 | 712.00 | +1.71% | 14,392 | 0.77 |
| Sep 17, 2026 | 680.00 | 700.00 | 675.26 | 700.00 | 700.00 | +2.04% | 52,968 | 2.84 |
| Sep 16, 2026 | 664.00 | 700.00 | 662.00 | 686.00 | 686.00 | +3.31% | 63,313 | 3.54 |
| Sep 15, 2026 | 666.00 | 677.47 | 660.00 | 664.00 | 664.00 | +0.15% | 17,646 | 0.97 |
| Sep 14, 2026 | 668.00 | 698.00 | 662.00 | 663.00 | 663.00 | -1.92% | 16,214 | 0.87 |
| Sep 11, 2026 | 684.00 | 684.00 | 668.00 | 676.00 | 676.00 | +1.20% | 8,670 | 0.45 |
| Sep 10, 2026 | 682.00 | 689.58 | 668.00 | 668.00 | 668.00 | -1.76% | 3,987 | 0.21 |
| Sep 09, 2026 | 678.00 | 704.00 | 662.00 | 680.00 | 680.00 | -0.29% | 15,201 | 0.79 |
| Sep 08, 2026 | 674.00 | 682.00 | 652.00 | 682.00 | 682.00 | +0.59% | 32,395 | 1.67 |
| Sep 07, 2026 | 690.00 | 708.04 | 678.00 | 678.00 | 678.00 | -2.02% | 10,520 | 0.54 |
