Shares Magazine
522.00p-18.00 (-3.33%)28 Mar 2025, 16:35
Young & Co's Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 540.00p | 553.00p | 520.00p | 522.00p | 78,728 |
| Mar 27, 2025 | 546.00p | 560.04p | 540.00p | 540.00p | 60,401 |
| Mar 26, 2025 | 554.00p | 568.04p | 546.00p | 552.00p | 29,016 |
| Mar 25, 2025 | 570.00p | 573.00p | 557.00p | 562.00p | 66,263 |
| Mar 24, 2025 | 582.00p | 582.00p | 555.00p | 565.00p | 35,287 |
| Mar 21, 2025 | 560.00p | 566.00p | 559.72p | 567.00p | 25,806 |
| Mar 20, 2025 | 580.00p | 580.00p | 564.40p | 564.00p | 26,323 |
| Mar 19, 2025 | 580.00p | 582.00p | 565.00p | 573.00p | 14,180 |
| Mar 18, 2025 | 582.00p | 582.00p | 567.00p | 582.00p | 7,871 |
| Mar 17, 2025 | 572.00p | 574.48p | 566.00p | 572.00p | 22,475 |
| Mar 14, 2025 | 568.00p | 582.00p | 564.15p | 578.00p | 30,045 |
| Mar 13, 2025 | 574.00p | 578.00p | 564.98p | 568.00p | 26,977 |
| Mar 12, 2025 | 568.00p | 577.00p | 564.00p | 574.00p | 35,167 |
| Mar 11, 2025 | 570.00p | 577.00p | 564.00p | 568.00p | 27,264 |
| Mar 10, 2025 | 576.00p | 593.60p | 570.20p | 576.00p | 18,271 |
| Mar 7, 2025 | 574.00p | 593.80p | 574.00p | 580.00p | 20,809 |
| Mar 6, 2025 | 582.00p | 582.00p | 570.41p | 580.00p | 14,344 |
| Mar 5, 2025 | 578.00p | 585.00p | 578.00p | 582.00p | 84,315 |
| Mar 4, 2025 | 584.00p | 590.00p | 580.00p | 586.00p | 103,141 |
| Mar 3, 2025 | 582.00p | 596.00p | 581.00p | 588.00p | 173,547 |
| Feb 28, 2025 | 582.00p | 604.00p | 572.00p | 580.00p | 368,982 |
| Feb 27, 2025 | 582.00p | 604.00p | 580.00p | 580.00p | 65,071 |
| Feb 26, 2025 | 584.00p | 592.00p | 581.20p | 586.00p | 5,091 |
| Feb 25, 2025 | 590.00p | 593.50p | 576.00p | 580.00p | 47,932 |
| Feb 24, 2025 | 584.00p | 590.00p | 578.00p | 584.00p | 32,285 |
| Feb 21, 2025 | 586.00p | 604.00p | 582.00p | 586.00p | 35,531 |
| Feb 20, 2025 | 586.00p | 595.54p | 579.21p | 586.00p | 43,712 |
| Feb 19, 2025 | 592.00p | 602.00p | 582.00p | 586.00p | 47,722 |
| Feb 18, 2025 | 590.00p | 602.00p | 590.00p | 598.00p | 20,707 |
| Feb 17, 2025 | 602.56p | 602.56p | 592.00p | 597.00p | 15,306 |
| Feb 14, 2025 | 590.00p | 604.00p | 590.00p | 602.00p | 13,333 |
| Feb 13, 2025 | 590.00p | 600.00p | 590.00p | 592.00p | 6,030 |
| Feb 12, 2025 | 588.00p | 604.00p | 588.00p | 590.00p | 273,391 |
| Feb 11, 2025 | 592.00p | 600.26p | 578.41p | 592.00p | 226,937 |
| Feb 10, 2025 | 590.00p | 598.00p | 576.00p | 580.00p | 34,036 |
| Feb 7, 2025 | 606.00p | 606.00p | 584.00p | 594.00p | 23,807 |
| Feb 6, 2025 | 594.00p | 599.80p | 592.38p | 594.00p | 35,668 |
| Feb 5, 2025 | 588.00p | 600.00p | 579.16p | 586.00p | 46,274 |
| Feb 4, 2025 | 564.00p | 584.00p | 560.00p | 584.00p | 26,895 |
| Feb 3, 2025 | 572.00p | 586.00p | 560.00p | 572.00p | 11,920 |
| Jan 31, 2025 | 570.00p | 586.00p | 570.00p | 572.00p | 16,974 |
| Jan 30, 2025 | 580.00p | 583.35p | 560.84p | 570.00p | 23,518 |
| Jan 29, 2025 | 560.00p | 578.00p | 558.00p | 570.00p | 18,446 |
| Jan 28, 2025 | 584.00p | 584.00p | 562.00p | 566.00p | 31,265 |
| Jan 27, 2025 | 572.00p | 581.14p | 556.00p | 574.00p | 20,584 |
| Jan 24, 2025 | 602.00p | 602.00p | 570.00p | 572.00p | 9,733 |
| Jan 23, 2025 | 602.00p | 602.00p | 572.00p | 580.00p | 43,793 |
| Jan 22, 2025 | 582.00p | 603.84p | 578.00p | 596.00p | 45,282 |
| Jan 21, 2025 | 590.00p | 600.00p | 584.00p | 584.00p | 20,989 |
| Jan 20, 2025 | 590.00p | 607.00p | 588.00p | 588.00p | 31,865 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.