Big Yellow Group (BYG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Big Yellow Group

Date Open High Low Close* Volume
09/05/2025 1,026.00p 1,026.00p 1,000.00p 1,006.00p 159849
08/05/2025 1,012.00p 1,028.00p 1,002.00p 1,006.00p 371558
07/05/2025 1,022.00p 1,024.00p 1,000.00p 1,004.00p 282072
06/05/2025 1,028.00p 1,036.00p 1,012.00p 1,026.00p 307072
02/05/2025 1,004.00p 1,030.00p 1,004.00p 1,024.00p 176653
01/05/2025 1,000.00p 1,022.00p 992.00p 1,020.00p 171401
30/04/2025 990.00p 1,010.00p 990.00p 1,006.00p 472451
29/04/2025 971.00p 997.00p 966.00p 992.00p 253021
28/04/2025 976.00p 981.00p 969.00p 975.00p 228262
25/04/2025 973.00p 979.00p 962.05p 968.00p 297974
24/04/2025 953.00p 975.00p 953.00p 962.00p 224383
23/04/2025 975.00p 984.00p 959.00p 961.00p 334635
22/04/2025 951.00p 974.00p 951.00p 966.00p 720023
17/04/2025 962.00p 968.00p 950.00p 967.00p 211904
16/04/2025 941.00p 967.00p 937.00p 960.00p 373666
15/04/2025 909.00p 942.00p 903.00p 942.00p 403768
14/04/2025 910.00p 910.00p 895.00p 905.00p 213974
11/04/2025 875.00p 901.00p 870.00p 894.00p 287261
10/04/2025 878.00p 905.00p 875.50p 878.00p 486532
09/04/2025 860.00p 871.00p 829.00p 848.00p 368850
08/04/2025 857.00p 895.00p 853.50p 881.00p 439067
07/04/2025 880.00p 918.00p 854.00p 857.00p 463775
04/04/2025 962.00p 969.00p 907.00p 907.00p 410933
03/04/2025 937.00p 968.00p 925.00p 958.00p 251564
02/04/2025 940.00p 952.00p 931.00p 946.00p 358344
01/04/2025 932.00p 959.00p 932.00p 953.00p 329041
31/03/2025 945.00p 946.00p 925.00p 932.00p 348421
28/03/2025 919.00p 944.00p 918.00p 939.00p 151091
27/03/2025 909.00p 933.00p 909.00p 921.00p 153384
26/03/2025 928.00p 934.00p 916.00p 927.00p 220740
25/03/2025 911.00p 933.00p 911.00p 923.00p 283371
24/03/2025 933.00p 933.00p 911.00p 914.00p 158154
21/03/2025 927.00p 933.00p 920.00p 925.00p 1056584
20/03/2025 924.00p 941.00p 924.00p 933.00p 370712
19/03/2025 931.00p 940.00p 921.00p 926.00p 306663
18/03/2025 925.00p 955.00p 925.00p 939.00p 1160120
17/03/2025 929.00p 950.00p 919.00p 947.00p 531871
14/03/2025 908.00p 928.00p 905.00p 925.00p 227541
13/03/2025 914.00p 925.00p 900.00p 905.00p 308229
12/03/2025 919.00p 931.00p 912.00p 915.00p 263692
11/03/2025 919.00p 942.00p 917.00p 917.00p 353803
10/03/2025 916.00p 934.00p 914.00p 922.00p 264933
07/03/2025 890.00p 920.00p 885.00p 915.00p 198436
06/03/2025 916.00p 922.00p 890.00p 895.00p 424192
05/03/2025 921.00p 953.00p 906.00p 916.00p 337238
04/03/2025 925.00p 939.00p 925.00p 929.00p 288824
03/03/2025 924.00p 934.00p 917.00p 928.00p 269041
28/02/2025 924.00p 934.00p 918.00p 929.00p 547870
27/02/2025 941.00p 948.00p 928.00p 932.00p 229328
26/02/2025 952.00p 961.00p 941.00p 945.00p 141558
25/02/2025 940.00p 960.00p 940.00p 952.00p 334258
24/02/2025 948.00p 960.00p 940.00p 948.00p 257713
21/02/2025 935.00p 950.00p 933.00p 947.00p 230980
20/02/2025 927.00p 940.00p 923.00p 933.00p 156073
19/02/2025 930.00p 936.00p 922.00p 926.00p 174121
18/02/2025 928.00p 936.00p 922.00p 935.00p 174225
17/02/2025 927.00p 944.00p 923.00p 930.00p 221062
14/02/2025 942.00p 946.00p 920.00p 923.00p 340968
13/02/2025 933.00p 944.00p 929.00p 941.00p 295626
12/02/2025 948.00p 963.00p 934.00p 934.00p 1094664
11/02/2025 948.00p 952.00p 936.00p 949.00p 354295
10/02/2025 952.00p 955.00p 934.00p 949.00p 151488
07/02/2025 950.00p 961.00p 930.00p 938.00p 463409
06/02/2025 966.00p 977.00p 954.00p 956.00p 223990
05/02/2025 946.00p 966.00p 944.00p 966.00p 374003
04/02/2025 949.00p 955.00p 940.00p 946.00p 319582
03/02/2025 949.00p 955.00p 934.00p 952.00p 277992
31/01/2025 970.00p 970.00p 940.00p 955.00p 1447980
30/01/2025 970.00p 972.00p 948.00p 948.00p 327031
29/01/2025 964.00p 971.00p 953.00p 953.00p 575639
28/01/2025 965.00p 978.00p 960.00p 968.00p 336805
27/01/2025 955.00p 975.00p 950.00p 966.00p 521860
24/01/2025 954.00p 963.00p 950.00p 961.00p 730130
23/01/2025 952.00p 957.00p 945.00p 955.00p 443194
22/01/2025 944.00p 957.00p 943.00p 950.00p 500413
21/01/2025 936.00p 941.00p 927.00p 938.00p 272639
20/01/2025 944.00p 948.00p 929.36p 935.00p 423697
17/01/2025 874.00p 932.00p 874.00p 932.00p 1723177
16/01/2025 910.00p 918.00p 870.00p 871.00p 633747
15/01/2025 897.00p 917.00p 895.00p 907.00p 374656
14/01/2025 893.00p 896.00p 880.00p 889.00p 231160
13/01/2025 898.00p 910.00p 881.00p 885.00p 320740
10/01/2025 924.00p 924.00p 886.00p 896.00p 393604
09/01/2025 906.00p 914.00p 895.00p 914.00p 354964
08/01/2025 925.00p 931.00p 895.00p 910.00p 438651
07/01/2025 948.00p 952.00p 924.94p 928.00p 771462
06/01/2025 945.00p 955.00p 939.00p 948.00p 282484
03/01/2025 939.00p 943.00p 930.00p 942.00p 1229958
02/01/2025 961.00p 982.00p 932.00p 937.00p 216678
31/12/2024 964.00p 964.00p 946.00p 960.00p 356580
30/12/2024 961.00p 963.00p 944.00p 951.00p 258621
27/12/2024 962.00p 964.00p 951.00p 960.00p 177403
24/12/2024 966.00p 970.00p 956.00p 962.00p 68588
23/12/2024 958.00p 960.00p 944.71p 955.00p 112685
20/12/2024 966.00p 966.00p 935.00p 956.00p 734338
19/12/2024 958.00p 963.00p 938.00p 943.00p 2478000
18/12/2024 984.00p 984.00p 959.00p 965.00p 267622
17/12/2024 956.00p 978.00p 956.00p 965.00p 367951
16/12/2024 988.00p 995.00p 969.00p 972.00p 223523
13/12/2024 996.00p 1,010.00p 986.00p 986.00p 166285
12/12/2024 994.00p 1,004.00p 981.00p 996.00p 178708
11/12/2024 992.00p 1,002.00p 988.00p 994.00p 358359
10/12/2024 1,008.00p 1,010.00p 996.00p 1,008.00p 226956
09/12/2024 1,034.00p 1,038.00p 1,006.00p 1,012.00p 279089
06/12/2024 1,036.00p 1,042.00p 1,028.00p 1,028.00p 259358
05/12/2024 1,056.00p 1,056.00p 1,026.00p 1,030.00p 444450
04/12/2024 1,038.00p 1,058.08p 1,036.00p 1,058.00p 334565
03/12/2024 1,052.00p 1,056.00p 1,038.00p 1,042.00p 359043
02/12/2024 1,072.00p 1,074.00p 1,044.00p 1,052.00p 244000
29/11/2024 1,072.00p 1,090.00p 1,070.00p 1,072.00p 371296
28/11/2024 1,094.00p 1,100.00p 1,081.56p 1,084.00p 118939
27/11/2024 1,064.00p 1,096.00p 1,064.00p 1,092.00p 383200
26/11/2024 1,102.00p 1,102.00p 1,078.00p 1,078.00p 206377
25/11/2024 1,098.00p 1,110.00p 1,086.00p 1,104.00p 509350
22/11/2024 1,064.00p 1,084.00p 1,060.00p 1,084.00p 215035
21/11/2024 1,060.00p 1,072.00p 1,048.00p 1,064.00p 608613
20/11/2024 1,096.00p 1,098.00p 1,050.00p 1,062.00p 275113
19/11/2024 1,116.00p 1,126.00p 1,086.00p 1,098.00p 519203
18/11/2024 1,202.00p 1,202.00p 1,146.00p 1,154.00p 217214
15/11/2024 1,174.00p 1,184.00p 1,168.00p 1,174.00p 238652
14/11/2024 1,150.00p 1,182.00p 1,150.00p 1,182.00p 312979
13/11/2024 1,180.00p 1,192.00p 1,154.44p 1,166.00p 370125
12/11/2024 1,192.00p 1,210.00p 1,170.00p 1,182.00p 466625
11/11/2024 1,210.00p 1,224.00p 1,208.00p 1,212.00p 1226056
08/11/2024 1,216.00p 1,216.00p 1,186.00p 1,206.00p 372106
07/11/2024 1,192.00p 1,194.00p 1,168.00p 1,188.00p 1219616
06/11/2024 1,198.00p 1,210.00p 1,166.00p 1,166.00p 691541
05/11/2024 1,198.00p 1,208.00p 1,188.00p 1,188.00p 242531
04/11/2024 1,206.00p 1,218.00p 1,200.00p 1,202.00p 191569
01/11/2024 1,206.00p 1,220.00p 1,201.00p 1,204.00p 220397
31/10/2024 1,234.00p 1,244.00p 1,200.00p 1,208.00p 359995
30/10/2024 1,208.00p 1,264.00p 1,196.00p 1,238.00p 612754
29/10/2024 1,228.00p 1,230.00p 1,202.00p 1,208.00p 327333
28/10/2024 1,206.00p 1,222.00p 1,202.00p 1,214.00p 844162
25/10/2024 1,188.00p 1,206.00p 1,188.00p 1,202.00p 139812
24/10/2024 1,190.00p 1,214.00p 1,180.00p 1,208.00p 220137
23/10/2024 1,218.00p 1,218.00p 1,200.00p 1,208.00p 186104
22/10/2024 1,216.00p 1,220.00p 1,196.00p 1,202.00p 415056
21/10/2024 1,234.00p 1,248.00p 1,216.00p 1,220.00p 225010
18/10/2024 1,258.00p 1,258.00p 1,236.00p 1,242.00p 260695
17/10/2024 1,242.00p 1,254.06p 1,232.00p 1,254.00p 236379
16/10/2024 1,234.00p 1,248.00p 1,228.00p 1,244.00p 166153
15/10/2024 1,194.00p 1,230.00p 1,194.00p 1,222.00p 858026
14/10/2024 1,226.00p 1,228.00p 1,208.00p 1,218.00p 122513
11/10/2024 1,206.00p 1,228.00p 1,206.00p 1,218.00p 162074
10/10/2024 1,230.00p 1,230.00p 1,206.00p 1,206.00p 202953
09/10/2024 1,206.00p 1,230.00p 1,206.00p 1,222.00p 200024
08/10/2024 1,212.00p 1,230.00p 1,208.00p 1,208.00p 242022
07/10/2024 1,236.00p 1,236.00p 1,212.00p 1,226.00p 243333
04/10/2024 1,236.00p 1,260.00p 1,228.00p 1,228.00p 239805
03/10/2024 1,256.00p 1,266.00p 1,242.00p 1,244.00p 521094
02/10/2024 1,284.00p 1,292.00p 1,252.00p 1,252.00p 203503
01/10/2024 1,292.00p 1,292.00p 1,268.00p 1,290.00p 244653
30/09/2024 1,258.00p 1,288.00p 1,256.00p 1,268.00p 296681
27/09/2024 1,276.00p 1,286.00p 1,268.00p 1,286.00p 205350
26/09/2024 1,282.00p 1,284.00p 1,270.00p 1,274.00p 328066
25/09/2024 1,278.00p 1,278.00p 1,256.00p 1,268.00p 120817
24/09/2024 1,314.00p 1,314.00p 1,256.00p 1,260.00p 320642
23/09/2024 1,260.00p 1,306.00p 1,260.00p 1,292.00p 471421
20/09/2024 1,272.00p 1,298.00p 1,272.00p 1,290.00p 1033337
19/09/2024 1,296.00p 1,310.00p 1,280.00p 1,300.00p 393341
18/09/2024 1,292.00p 1,324.00p 1,276.00p 1,276.00p 220652
17/09/2024 1,318.00p 1,328.00p 1,294.00p 1,294.00p 403810
16/09/2024 1,332.00p 1,340.00p 1,320.00p 1,320.00p 127950
13/09/2024 1,322.00p 1,344.00p 1,314.00p 1,336.00p 475381
12/09/2024 1,322.00p 1,328.00p 1,308.00p 1,320.00p 182619
11/09/2024 1,324.00p 1,326.00p 1,300.00p 1,306.00p 410320
10/09/2024 1,292.00p 1,324.00p 1,290.00p 1,320.00p 348212
09/09/2024 1,304.00p 1,312.00p 1,290.00p 1,308.00p 235046
06/09/2024 1,298.00p 1,304.00p 1,284.00p 1,300.00p 218679
05/09/2024 1,256.00p 1,294.00p 1,256.00p 1,294.00p 170804
04/09/2024 1,242.00p 1,270.00p 1,238.00p 1,258.00p 553171
03/09/2024 1,258.00p 1,272.00p 1,244.00p 1,252.00p 194601
02/09/2024 1,260.00p 1,276.00p 1,254.00p 1,262.00p 160925
30/08/2024 1,250.00p 1,274.00p 1,250.00p 1,262.00p 436414
29/08/2024 1,270.00p 1,302.00p 1,244.00p 1,246.00p 188736
28/08/2024 1,278.00p 1,284.00p 1,262.00p 1,268.00p 181280
27/08/2024 1,286.00p 1,304.00p 1,270.00p 1,280.00p 199891
23/08/2024 1,270.00p 1,294.00p 1,268.00p 1,292.00p 214136
22/08/2024 1,282.00p 1,282.00p 1,254.00p 1,270.00p 287883
21/08/2024 1,270.00p 1,270.00p 1,248.00p 1,256.00p 206099
20/08/2024 1,258.00p 1,258.00p 1,244.00p 1,252.00p 216402
19/08/2024 1,236.00p 1,254.00p 1,236.00p 1,246.00p 94487
16/08/2024 1,250.00p 1,270.00p 1,236.00p 1,240.00p 201948
15/08/2024 1,236.00p 1,248.00p 1,222.00p 1,240.00p 273545
14/08/2024 1,200.00p 1,234.00p 1,200.00p 1,230.00p 241536
13/08/2024 1,206.00p 1,216.00p 1,194.00p 1,216.00p 196052
12/08/2024 1,222.00p 1,222.00p 1,198.00p 1,200.00p 235016
09/08/2024 1,198.00p 1,218.00p 1,186.00p 1,208.00p 286364
08/08/2024 1,186.00p 1,200.00p 1,162.00p 1,190.00p 323406
07/08/2024 1,190.00p 1,190.00p 1,166.00p 1,184.00p 518984
06/08/2024 1,166.00p 1,188.00p 1,154.00p 1,174.00p 343464
05/08/2024 1,200.00p 1,216.00p 1,150.00p 1,178.00p 283436
02/08/2024 1,220.00p 1,226.00p 1,190.00p 1,216.00p 341382
01/08/2024 1,212.00p 1,246.00p 1,204.00p 1,220.00p 345093
31/07/2024 1,214.00p 1,256.00p 1,192.00p 1,210.00p 632868
30/07/2024 1,196.00p 1,196.00p 1,178.00p 1,188.00p 206471
29/07/2024 1,150.00p 1,192.00p 1,150.00p 1,182.00p 248350
26/07/2024 1,124.00p 1,182.00p 1,124.00p 1,172.00p 266081
25/07/2024 1,152.00p 1,156.00p 1,136.00p 1,146.00p 256333

*Close Price adjusted for both dividends and splits