Shares Magazine
620.00p+0.00 (+0.00%)02 Jul 2025, 16:35
Young & Co's Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 620.00p | 624.00p | 615.00p | 620.00p | 11,489 |
| Jul 1, 2025 | 632.00p | 634.00p | 610.00p | 620.00p | 156,567 |
| Jun 30, 2025 | 614.00p | 632.00p | 614.00p | 614.00p | 4,994 |
| Jun 27, 2025 | 632.00p | 632.00p | 616.40p | 618.00p | 24,971 |
| Jun 26, 2025 | 610.00p | 632.00p | 610.00p | 610.00p | 32,496 |
| Jun 25, 2025 | 616.00p | 624.80p | 616.00p | 616.00p | 33,167 |
| Jun 24, 2025 | 620.00p | 628.40p | 620.00p | 620.00p | 12,322 |
| Jun 23, 2025 | 620.00p | 626.00p | 616.00p | 618.00p | 35,651 |
| Jun 20, 2025 | 612.00p | 630.00p | 603.68p | 630.00p | 8,159 |
| Jun 19, 2025 | 624.00p | 628.00p | 612.00p | 624.00p | 48,330 |
| Jun 18, 2025 | 622.00p | 628.00p | 603.68p | 622.00p | 42,836 |
| Jun 17, 2025 | 606.00p | 619.27p | 603.68p | 616.00p | 70,976 |
| Jun 16, 2025 | 616.00p | 623.20p | 605.00p | 622.00p | 26,784 |
| Jun 13, 2025 | 618.00p | 622.00p | 601.26p | 620.00p | 28,870 |
| Jun 12, 2025 | 632.00p | 632.00p | 598.00p | 604.00p | 64,417 |
| Jun 11, 2025 | 616.00p | 620.00p | 606.00p | 608.00p | 33,760 |
| Jun 10, 2025 | 610.00p | 644.00p | 600.00p | 610.00p | 26,522 |
| Jun 9, 2025 | 624.00p | 634.24p | 618.00p | 618.00p | 12,462 |
| Jun 6, 2025 | 636.00p | 639.18p | 624.00p | 624.00p | 7,019 |
| Jun 5, 2025 | 640.00p | 640.00p | 630.00p | 630.00p | 68,145 |
| Jun 4, 2025 | 626.00p | 650.00p | 626.00p | 650.00p | 42,275 |
| Jun 3, 2025 | 640.00p | 654.00p | 635.14p | 636.00p | 9,570 |
| Jun 2, 2025 | 646.00p | 648.00p | 626.00p | 646.00p | 6,453 |
| May 30, 2025 | 640.00p | 650.00p | 633.76p | 646.00p | 4,560 |
| May 29, 2025 | 632.00p | 644.00p | 632.00p | 644.00p | 7,717 |
| May 28, 2025 | 634.00p | 646.00p | 630.00p | 646.00p | 67,324 |
| May 27, 2025 | 636.00p | 640.00p | 625.12p | 636.00p | 24,501 |
| May 23, 2025 | 640.00p | 647.12p | 632.00p | 632.00p | 38,775 |
| May 22, 2025 | 660.00p | 661.72p | 642.00p | 642.00p | 44,742 |
| May 21, 2025 | 660.00p | 660.00p | 643.00p | 660.00p | 2,811 |
| May 20, 2025 | 658.00p | 664.00p | 652.40p | 662.00p | 8,917 |
| May 19, 2025 | 650.00p | 670.00p | 649.00p | 660.00p | 16,677 |
| May 16, 2025 | 640.00p | 670.00p | 638.60p | 670.00p | 17,227 |
| May 15, 2025 | 640.00p | 650.00p | 626.00p | 646.00p | 48,970 |
| May 14, 2025 | 636.00p | 650.00p | 618.00p | 638.00p | 146,315 |
| May 13, 2025 | 630.00p | 637.50p | 618.10p | 630.00p | 114,851 |
| May 12, 2025 | 628.00p | 632.00p | 608.00p | 632.00p | 21,797 |
| May 9, 2025 | 628.00p | 628.00p | 620.67p | 628.00p | 923 |
| May 8, 2025 | 622.00p | 628.00p | 612.20p | 628.00p | 2,605 |
| May 7, 2025 | 598.00p | 620.00p | 594.00p | 620.00p | 54,348 |
| May 6, 2025 | 594.00p | 622.00p | 594.00p | 604.00p | 200,915 |
| May 2, 2025 | 600.00p | 620.00p | 576.20p | 618.00p | 50,981 |
| May 1, 2025 | 586.00p | 600.00p | 570.00p | 598.00p | 14,247 |
| Apr 30, 2025 | 560.00p | 588.00p | 560.00p | 586.00p | 124,967 |
| Apr 29, 2025 | 584.00p | 584.00p | 554.00p | 584.00p | 4,232 |
| Apr 28, 2025 | 570.00p | 578.00p | 550.00p | 578.00p | 15,460 |
| Apr 25, 2025 | 560.00p | 570.00p | 546.00p | 570.00p | 9,358 |
| Apr 24, 2025 | 556.00p | 564.00p | 548.00p | 564.00p | 579,292 |
| Apr 23, 2025 | 560.00p | 560.00p | 542.48p | 560.00p | 12,681 |
| Apr 22, 2025 | 540.00p | 555.50p | 540.00p | 550.00p | 40,625 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.