Shares Magazine
945.00p+47.00 (+5.23%)02 May 2025, 16:35
Young & Co's Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 885.00p | 950.00p | 885.00p | 945.00p | 49,031 |
| May 1, 2025 | 882.00p | 898.00p | 860.00p | 898.00p | 44,474 |
| Apr 30, 2025 | 864.00p | 882.00p | 860.00p | 882.00p | 81,994 |
| Apr 29, 2025 | 874.00p | 878.00p | 859.00p | 859.00p | 19,534 |
| Apr 28, 2025 | 863.00p | 872.00p | 831.00p | 870.00p | 22,577 |
| Apr 25, 2025 | 853.00p | 870.00p | 835.75p | 863.00p | 35,192 |
| Apr 24, 2025 | 845.00p | 867.00p | 827.40p | 852.00p | 25,269 |
| Apr 23, 2025 | 830.00p | 844.00p | 803.00p | 844.00p | 23,419 |
| Apr 22, 2025 | 830.00p | 837.00p | 803.00p | 822.00p | 42,591 |
| Apr 17, 2025 | 830.00p | 832.91p | 804.00p | 820.00p | 32,652 |
| Apr 16, 2025 | 837.00p | 837.00p | 814.00p | 835.00p | 29,142 |
| Apr 15, 2025 | 814.00p | 834.00p | 803.00p | 828.00p | 14,877 |
| Apr 14, 2025 | 804.00p | 830.00p | 795.75p | 816.00p | 25,476 |
| Apr 11, 2025 | 784.00p | 809.00p | 762.00p | 803.00p | 37,900 |
| Apr 10, 2025 | 780.00p | 791.00p | 769.60p | 789.00p | 39,193 |
| Apr 9, 2025 | 751.00p | 769.00p | 742.45p | 760.00p | 52,266 |
| Apr 8, 2025 | 734.00p | 770.00p | 722.00p | 760.00p | 51,493 |
| Apr 7, 2025 | 737.00p | 750.00p | 725.00p | 732.00p | 57,613 |
| Apr 4, 2025 | 749.00p | 765.00p | 732.00p | 740.00p | 54,859 |
| Apr 3, 2025 | 752.00p | 765.00p | 746.00p | 746.00p | 46,006 |
| Apr 2, 2025 | 755.00p | 758.00p | 731.00p | 754.00p | 37,239 |
| Apr 1, 2025 | 740.00p | 757.00p | 739.25p | 751.00p | 38,891 |
| Mar 31, 2025 | 758.00p | 758.00p | 720.00p | 744.00p | 117,670 |
| Mar 28, 2025 | 752.00p | 757.90p | 726.00p | 736.00p | 66,658 |
| Mar 27, 2025 | 772.00p | 782.00p | 750.06p | 752.00p | 46,579 |
| Mar 26, 2025 | 810.00p | 810.00p | 768.68p | 776.00p | 36,485 |
| Mar 25, 2025 | 794.00p | 798.00p | 786.30p | 792.00p | 67,240 |
| Mar 24, 2025 | 798.00p | 800.67p | 784.00p | 786.00p | 35,020 |
| Mar 21, 2025 | 814.00p | 825.00p | 795.00p | 802.00p | 43,995 |
| Mar 20, 2025 | 826.00p | 833.43p | 816.00p | 822.00p | 44,899 |
| Mar 19, 2025 | 824.00p | 833.92p | 807.50p | 826.00p | 55,153 |
| Mar 18, 2025 | 846.00p | 852.00p | 830.00p | 830.00p | 32,971 |
| Mar 17, 2025 | 852.00p | 858.00p | 842.00p | 846.00p | 46,762 |
| Mar 14, 2025 | 840.00p | 852.00p | 840.00p | 848.00p | 57,345 |
| Mar 13, 2025 | 852.00p | 852.00p | 840.00p | 844.00p | 45,073 |
| Mar 12, 2025 | 846.00p | 850.00p | 841.04p | 848.00p | 107,422 |
| Mar 11, 2025 | 850.00p | 850.00p | 840.00p | 840.00p | 148,430 |
| Mar 10, 2025 | 852.00p | 852.00p | 834.00p | 844.00p | 56,106 |
| Mar 7, 2025 | 840.00p | 850.00p | 829.44p | 850.00p | 50,083 |
| Mar 6, 2025 | 842.00p | 848.00p | 822.00p | 836.00p | 47,236 |
| Mar 5, 2025 | 828.00p | 842.00p | 820.00p | 836.00p | 57,398 |
| Mar 4, 2025 | 842.00p | 848.00p | 822.00p | 826.00p | 61,211 |
| Mar 3, 2025 | 840.00p | 850.00p | 832.00p | 840.00p | 65,976 |
| Feb 28, 2025 | 822.00p | 850.00p | 802.00p | 850.00p | 201,379 |
| Feb 27, 2025 | 812.00p | 820.00p | 808.00p | 818.00p | 46,179 |
| Feb 26, 2025 | 814.00p | 820.00p | 800.00p | 818.00p | 49,755 |
| Feb 25, 2025 | 810.00p | 814.00p | 792.00p | 808.00p | 28,887 |
| Feb 24, 2025 | 810.00p | 814.00p | 802.50p | 808.00p | 47,430 |
| Feb 21, 2025 | 810.00p | 810.00p | 795.00p | 802.00p | 15,067 |
| Feb 20, 2025 | 808.00p | 808.00p | 798.00p | 806.00p | 123,407 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.