Shares Magazine
618.00p+20.00 (+3.34%)02 May 2025, 16:35
Young & Co's Brewery PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 550.00p | 550.00p | 540.00p | 540.00p | 50,449 |
| Apr 16, 2025 | 552.00p | 552.00p | 530.00p | 552.00p | 16,220 |
| Apr 15, 2025 | 548.00p | 548.00p | 524.00p | 548.00p | 4,925 |
| Apr 14, 2025 | 528.00p | 540.13p | 519.92p | 540.00p | 21,863 |
| Apr 11, 2025 | 536.00p | 536.00p | 523.00p | 536.00p | 30,274 |
| Apr 10, 2025 | 528.00p | 532.50p | 515.20p | 526.00p | 49,909 |
| Apr 9, 2025 | 516.00p | 529.00p | 506.00p | 518.00p | 367,696 |
| Apr 8, 2025 | 520.00p | 534.00p | 510.00p | 534.00p | 19,177 |
| Apr 7, 2025 | 516.00p | 526.50p | 502.90p | 520.00p | 55,332 |
| Apr 4, 2025 | 530.00p | 539.50p | 510.00p | 524.00p | 537,813 |
| Apr 3, 2025 | 526.00p | 546.00p | 524.00p | 526.00p | 136,165 |
| Apr 2, 2025 | 536.00p | 552.00p | 532.00p | 534.00p | 24,526 |
| Apr 1, 2025 | 532.00p | 540.00p | 532.00p | 532.00p | 71,232 |
| Mar 31, 2025 | 528.00p | 537.20p | 522.00p | 532.00p | 257,910 |
| 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 |
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.