902.00p+2.00 (+0.22%)18 Oct 2024, 17:20
Young & Co's Brewery PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 912.00p | 918.00p | 908.00p | 918.00p | 29,226 |
Sep 18, 2024 | 902.00p | 918.00p | 900.50p | 912.00p | 19,847 |
Sep 17, 2024 | 910.00p | 928.00p | 894.00p | 918.00p | 29,059 |
Sep 16, 2024 | 942.00p | 942.00p | 910.00p | 912.00p | 25,740 |
Sep 13, 2024 | 922.00p | 942.00p | 908.00p | 922.00p | 21,676 |
Sep 12, 2024 | 918.00p | 940.00p | 910.00p | 910.00p | 33,109 |
Sep 11, 2024 | 936.00p | 936.00p | 910.21p | 912.00p | 65,972 |
Sep 10, 2024 | 934.00p | 946.00p | 922.00p | 926.00p | 63,382 |
Sep 9, 2024 | 930.00p | 954.00p | 926.00p | 936.00p | 34,093 |
Sep 6, 2024 | 942.00p | 948.00p | 928.00p | 928.00p | 36,942 |
Sep 5, 2024 | 936.00p | 950.00p | 932.00p | 948.00p | 34,496 |
Sep 4, 2024 | 928.00p | 950.00p | 928.00p | 950.00p | 26,852 |
Sep 3, 2024 | 944.00p | 948.00p | 928.00p | 942.00p | 47,561 |
Sep 2, 2024 | 942.00p | 972.00p | 932.00p | 942.00p | 15,631 |
Aug 30, 2024 | 946.00p | 970.00p | 940.00p | 942.00p | 51,271 |
Aug 29, 2024 | 958.00p | 963.00p | 942.00p | 948.00p | 29,059 |
Aug 28, 2024 | 958.00p | 972.00p | 952.00p | 956.00p | 38,197 |
Aug 27, 2024 | 968.00p | 972.00p | 954.00p | 962.00p | 56,443 |
Aug 23, 2024 | 960.00p | 982.00p | 954.00p | 964.00p | 32,735 |
Aug 22, 2024 | 980.00p | 980.00p | 952.00p | 960.00p | 13,742 |
Aug 21, 2024 | 972.00p | 972.00p | 958.00p | 968.00p | 29,990 |
Aug 20, 2024 | 968.00p | 982.00p | 964.00p | 972.00p | 17,343 |
Aug 19, 2024 | 960.00p | 970.00p | 958.00p | 970.00p | 19,744 |
Aug 16, 2024 | 976.00p | 978.00p | 960.00p | 960.00p | 11,693 |
Aug 15, 2024 | 978.00p | 985.00p | 966.00p | 966.00p | 27,066 |
Aug 14, 2024 | 976.00p | 992.00p | 968.00p | 974.00p | 33,440 |
Aug 13, 2024 | 990.00p | 992.31p | 972.00p | 972.00p | 34,326 |
Aug 12, 2024 | 984.00p | 998.00p | 981.00p | 988.00p | 24,285 |
Aug 9, 2024 | 990.00p | 998.00p | 980.00p | 990.00p | 12,284 |
Aug 8, 2024 | 974.00p | 994.00p | 970.00p | 984.00p | 10,630 |
Aug 7, 2024 | 980.00p | 991.20p | 970.00p | 972.00p | 20,444 |
Aug 6, 2024 | 984.00p | 987.20p | 972.00p | 974.00p | 119,104 |
Aug 5, 2024 | 990.00p | 1010.00p | 976.00p | 978.00p | 53,077 |
Aug 2, 2024 | 1010.00p | 1025.00p | 993.36p | 1010.00p | 24,818 |
Aug 1, 2024 | 1015.00p | 1038.00p | 1000.00p | 1015.00p | 54,369 |
Jul 31, 2024 | 1005.00p | 1014.00p | 990.00p | 998.00p | 33,966 |
Jul 30, 2024 | 1005.00p | 1005.00p | 988.00p | 990.00p | 40,995 |
Jul 29, 2024 | 1000.00p | 1005.00p | 986.00p | 994.00p | 17,794 |
Jul 26, 2024 | 992.00p | 1005.00p | 988.00p | 1000.00p | 17,175 |
Jul 25, 2024 | 998.00p | 1005.00p | 990.00p | 996.00p | 66,792 |
Jul 24, 2024 | 988.00p | 990.00p | 966.00p | 982.00p | 34,493 |
Jul 23, 2024 | 986.00p | 995.20p | 964.00p | 976.00p | 40,822 |
Jul 22, 2024 | 996.00p | 996.00p | 980.00p | 984.00p | 26,039 |
Jul 19, 2024 | 992.00p | 1004.00p | 980.00p | 988.00p | 80,022 |
Jul 18, 2024 | 994.00p | 1015.00p | 988.00p | 1000.00p | 44,310 |
Jul 17, 2024 | 990.00p | 1003.35p | 990.00p | 996.00p | 30,323 |
Jul 16, 2024 | 1005.00p | 1010.00p | 986.00p | 1000.00p | 76,220 |
Jul 15, 2024 | 1010.00p | 1018.50p | 991.49p | 1000.00p | 59,005 |
Jul 12, 2024 | 978.00p | 1015.00p | 974.00p | 998.00p | 92,576 |
Jul 11, 2024 | 980.00p | 998.00p | 952.00p | 984.00p | 19,844 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.