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
16/10/2017 791.50p 802.50p 791.50p 802.50p 69625
13/10/2017 796.50p 811.50p 796.50p 800.50p 202506
12/10/2017 787.00p 800.50p 787.00p 800.50p 73565
11/10/2017 784.00p 790.50p 778.00p 790.00p 76756
10/10/2017 784.00p 790.50p 782.00p 790.50p 73371
09/10/2017 777.00p 783.00p 774.00p 782.00p 64915
06/10/2017 780.50p 787.00p 777.00p 779.50p 86050
05/10/2017 779.50p 783.50p 768.50p 782.50p 115525
04/10/2017 772.00p 779.00p 762.50p 772.50p 129062
03/10/2017 758.50p 775.00p 758.50p 770.50p 249033
02/10/2017 760.00p 760.50p 754.50p 756.00p 126081
29/09/2017 766.50p 766.50p 753.00p 757.00p 170222
28/09/2017 768.50p 768.50p 745.00p 749.00p 85541
27/09/2017 756.50p 757.50p 748.50p 752.00p 125247
26/09/2017 750.00p 760.00p 750.00p 757.00p 123688
25/09/2017 755.50p 763.50p 753.50p 754.00p 61210
22/09/2017 752.50p 759.00p 750.00p 754.00p 70592
21/09/2017 758.50p 758.50p 746.00p 752.00p 70225
20/09/2017 752.50p 756.00p 744.50p 751.50p 95317
19/09/2017 742.50p 756.50p 742.50p 754.50p 95453
18/09/2017 736.00p 751.50p 736.00p 748.50p 158960
15/09/2017 758.00p 759.50p 745.00p 748.50p 356662
14/09/2017 772.50p 775.50p 753.50p 758.00p 224183
13/09/2017 757.00p 773.00p 757.00p 772.50p 179598
12/09/2017 785.00p 785.00p 768.50p 769.50p 184058
11/09/2017 782.50p 785.00p 778.00p 781.50p 50899
08/09/2017 789.50p 789.50p 766.50p 776.00p 65589
07/09/2017 775.00p 788.50p 775.00p 785.00p 96988
06/09/2017 800.00p 800.00p 770.50p 783.50p 134424
05/09/2017 781.00p 794.50p 781.00p 781.50p 105982
04/09/2017 814.00p 814.00p 785.00p 787.50p 138134
01/09/2017 810.00p 810.00p 789.50p 795.00p 183216
31/08/2017 775.00p 808.50p 775.00p 808.50p 198121
30/08/2017 781.00p 787.50p 773.50p 785.50p 159414
29/08/2017 779.50p 779.50p 765.00p 773.50p 99214
25/08/2017 769.50p 770.50p 759.50p 764.00p 148908
24/08/2017 775.00p 778.00p 768.00p 775.50p 86715
23/08/2017 789.50p 789.50p 763.00p 773.50p 120250
22/08/2017 770.50p 775.00p 769.50p 774.00p 135850
21/08/2017 759.00p 767.00p 756.00p 763.00p 85333
18/08/2017 770.50p 770.50p 757.00p 757.50p 113398
17/08/2017 759.50p 776.00p 759.50p 768.50p 224723
16/08/2017 756.50p 767.00p 752.50p 759.50p 122940
15/08/2017 748.00p 755.50p 742.00p 752.50p 152844
14/08/2017 730.00p 746.00p 722.00p 744.00p 501676
11/08/2017 739.50p 752.00p 722.00p 722.00p 167756
10/08/2017 749.00p 765.50p 736.00p 737.50p 124734
09/08/2017 761.00p 761.50p 744.50p 748.00p 206461
08/08/2017 769.50p 772.00p 759.50p 760.00p 102577
07/08/2017 767.50p 769.00p 758.00p 768.50p 168647
04/08/2017 767.00p 769.00p 752.50p 765.00p 323199
03/08/2017 770.00p 780.00p 767.00p 767.00p 187646
02/08/2017 790.50p 790.50p 767.50p 770.00p 207346
01/08/2017 773.50p 782.50p 773.50p 775.00p 261701
31/07/2017 787.00p 788.00p 774.50p 775.00p 268604
28/07/2017 805.50p 805.50p 782.50p 788.00p 134200
27/07/2017 786.50p 794.00p 786.50p 787.00p 91234
26/07/2017 782.50p 798.50p 782.50p 785.50p 151841
25/07/2017 799.50p 815.50p 793.50p 794.50p 263620
24/07/2017 788.00p 811.00p 788.00p 800.00p 443024
21/07/2017 780.50p 806.50p 779.50p 802.00p 259749
20/07/2017 784.00p 790.00p 779.50p 786.50p 222700
19/07/2017 790.00p 793.00p 786.50p 787.50p 104243
18/07/2017 786.50p 798.00p 764.00p 793.00p 96435
17/07/2017 788.00p 793.50p 776.00p 781.00p 69610
14/07/2017 792.50p 792.50p 768.50p 784.50p 70509
13/07/2017 786.00p 786.00p 763.50p 774.00p 80556
12/07/2017 769.00p 778.00p 756.00p 768.00p 200544
11/07/2017 789.00p 789.00p 755.50p 760.00p 215646
10/07/2017 792.00p 792.00p 772.00p 784.50p 168653
07/07/2017 790.50p 790.50p 779.00p 780.00p 202657
06/07/2017 790.00p 804.00p 773.00p 783.00p 133217
05/07/2017 790.00p 791.00p 781.50p 791.00p 84512
04/07/2017 780.50p 784.00p 775.00p 780.00p 110546
03/07/2017 791.50p 798.00p 782.50p 785.00p 147787
30/06/2017 800.50p 800.50p 788.00p 792.00p 317201
29/06/2017 792.00p 799.00p 792.00p 798.50p 220576
28/06/2017 800.00p 806.50p 795.50p 795.50p 390021
27/06/2017 808.00p 808.00p 798.50p 799.50p 109694
26/06/2017 807.00p 813.50p 800.50p 803.50p 139024
23/06/2017 801.50p 815.50p 801.50p 805.00p 95183
22/06/2017 816.00p 816.00p 800.00p 804.00p 163037
21/06/2017 813.00p 821.00p 807.00p 818.00p 276672
20/06/2017 807.50p 818.00p 807.00p 807.00p 142998
19/06/2017 799.00p 810.50p 799.00p 810.50p 263240
16/06/2017 802.00p 812.50p 795.00p 798.50p 923980
15/06/2017 819.50p 823.50p 793.50p 799.00p 517743
14/06/2017 812.00p 830.00p 808.50p 822.00p 384291
13/06/2017 804.50p 826.50p 804.00p 811.50p 475362
12/06/2017 799.50p 801.50p 773.00p 801.00p 248664
09/06/2017 783.00p 800.50p 770.50p 800.50p 275806
08/06/2017 790.50p 809.50p 789.50p 802.50p 276213
07/06/2017 775.00p 801.00p 773.00p 792.00p 380536
06/06/2017 775.00p 775.00p 762.50p 773.00p 242469
05/06/2017 790.50p 791.17p 773.00p 777.00p 261718
02/06/2017 786.00p 791.50p 782.50p 788.50p 230519
01/06/2017 795.50p 799.00p 783.50p 787.00p 310899
31/05/2017 790.50p 793.50p 782.50p 788.50p 311146
30/05/2017 780.50p 795.00p 777.40p 791.50p 402742
26/05/2017 777.50p 791.00p 775.00p 779.00p 295576
25/05/2017 776.00p 787.00p 772.50p 780.50p 268414
24/05/2017 791.50p 794.00p 762.50p 775.00p 584199
23/05/2017 800.00p 809.50p 785.94p 794.50p 367543
22/05/2017 768.50p 800.50p 768.50p 798.00p 342001
19/05/2017 790.50p 796.00p 784.00p 786.50p 184514
18/05/2017 793.00p 793.00p 770.50p 788.50p 253166
17/05/2017 790.00p 798.00p 782.50p 790.00p 266765
16/05/2017 790.00p 795.00p 785.50p 793.50p 132560
15/05/2017 793.00p 796.50p 790.00p 791.00p 138694
12/05/2017 794.00p 794.00p 784.50p 787.50p 234888
11/05/2017 800.50p 806.00p 784.50p 792.50p 193954
10/05/2017 796.50p 801.00p 795.00p 795.50p 153205
09/05/2017 795.00p 800.50p 785.00p 799.00p 177007
08/05/2017 784.50p 802.00p 774.58p 790.00p 920477
05/05/2017 781.00p 789.50p 776.00p 783.00p 269591
04/05/2017 788.00p 791.50p 775.50p 775.50p 204938
03/05/2017 792.00p 792.00p 781.50p 785.00p 319153
02/05/2017 788.00p 790.50p 777.00p 788.50p 303473
28/04/2017 788.50p 788.50p 771.50p 774.00p 251596
27/04/2017 779.00p 785.50p 777.00p 784.00p 176707
26/04/2017 774.00p 787.00p 774.00p 784.50p 277864
25/04/2017 764.50p 782.50p 762.50p 778.50p 287617
24/04/2017 767.50p 771.50p 754.10p 763.00p 106988
21/04/2017 779.00p 779.00p 762.00p 766.00p 377165
20/04/2017 778.00p 778.00p 753.33p 760.50p 172150
19/04/2017 765.00p 768.50p 756.00p 760.00p 298544
18/04/2017 757.00p 766.50p 752.00p 763.50p 222225
13/04/2017 756.50p 766.50p 752.00p 762.00p 264826
12/04/2017 756.50p 761.50p 754.50p 757.50p 396040
11/04/2017 743.50p 754.50p 743.50p 754.00p 189931
10/04/2017 753.50p 753.50p 739.00p 747.50p 145581
07/04/2017 748.00p 754.50p 737.50p 745.50p 305334
06/04/2017 740.50p 742.26p 733.50p 740.50p 323066
05/04/2017 733.00p 738.50p 727.00p 737.50p 182219
04/04/2017 726.50p 732.50p 726.50p 732.50p 145991
03/04/2017 730.00p 731.00p 718.50p 729.50p 262392
31/03/2017 711.00p 730.50p 711.00p 730.50p 281379
30/03/2017 717.00p 717.00p 708.00p 715.00p 223664
29/03/2017 711.50p 719.00p 709.00p 718.50p 188715
28/03/2017 710.50p 716.00p 707.00p 712.00p 216745
27/03/2017 725.00p 725.00p 709.00p 715.00p 96521
24/03/2017 724.00p 724.00p 710.00p 714.50p 179319
23/03/2017 708.00p 719.00p 705.50p 715.00p 214737
22/03/2017 725.00p 725.00p 705.00p 707.50p 281724
21/03/2017 720.50p 724.00p 716.00p 722.00p 238807
20/03/2017 707.00p 718.50p 704.50p 718.00p 358507
17/03/2017 701.00p 718.00p 701.00p 716.00p 523580
16/03/2017 712.50p 713.00p 703.50p 711.50p 293026
15/03/2017 712.50p 712.50p 694.50p 707.50p 193614
14/03/2017 714.50p 714.50p 697.50p 710.00p 230349
13/03/2017 727.00p 727.00p 706.50p 710.50p 113494
10/03/2017 737.00p 737.00p 711.50p 711.50p 139004
09/03/2017 720.00p 723.00p 716.00p 722.50p 133813
08/03/2017 712.50p 725.50p 712.50p 716.50p 156171
07/03/2017 722.00p 726.00p 719.06p 723.50p 148781
06/03/2017 719.50p 727.00p 713.50p 724.00p 192223
03/03/2017 732.50p 732.50p 714.00p 721.50p 280685
02/03/2017 744.50p 744.50p 724.00p 728.50p 359581
01/03/2017 735.50p 743.00p 723.50p 734.00p 239065
28/02/2017 745.50p 745.50p 729.50p 731.00p 461075
27/02/2017 734.00p 734.00p 724.00p 730.50p 197153
24/02/2017 728.50p 742.00p 725.00p 730.00p 377732
23/02/2017 724.00p 736.50p 723.50p 723.50p 213324
22/02/2017 730.50p 730.50p 724.50p 726.00p 214406
21/02/2017 725.50p 729.00p 722.50p 728.00p 174138
20/02/2017 726.50p 734.00p 726.50p 730.00p 102035
17/02/2017 726.50p 733.00p 723.50p 731.00p 301356
16/02/2017 722.00p 726.00p 718.50p 723.50p 351378
15/02/2017 708.00p 721.00p 708.00p 720.50p 168102
14/02/2017 708.50p 712.50p 701.50p 712.00p 126885
13/02/2017 705.00p 708.50p 703.50p 706.00p 164858
10/02/2017 707.50p 707.50p 698.50p 705.00p 215539
09/02/2017 695.00p 704.00p 690.00p 703.50p 232487
08/02/2017 680.50p 694.00p 674.50p 690.00p 504956
07/02/2017 670.00p 679.50p 667.50p 677.50p 477764
06/02/2017 670.00p 670.50p 666.00p 668.00p 682084
03/02/2017 672.50p 677.00p 668.50p 670.00p 269225
02/02/2017 695.50p 695.50p 659.00p 672.00p 247336
01/02/2017 693.50p 693.50p 679.50p 681.00p 205358
31/01/2017 675.00p 689.50p 673.00p 688.00p 237807
30/01/2017 688.50p 688.50p 670.50p 675.00p 179868
27/01/2017 681.50p 685.00p 675.50p 676.50p 208157
26/01/2017 691.00p 693.50p 683.94p 684.00p 231272
25/01/2017 697.00p 697.00p 682.50p 691.00p 248487
24/01/2017 689.50p 698.00p 688.50p 689.50p 314779
23/01/2017 702.50p 702.50p 690.00p 693.50p 620729
20/01/2017 702.00p 706.50p 692.94p 693.00p 416432
19/01/2017 700.00p 707.50p 693.00p 696.00p 368345
18/01/2017 719.50p 719.50p 703.50p 706.50p 168848
17/01/2017 698.00p 713.00p 698.00p 706.50p 235161
16/01/2017 712.50p 714.00p 707.00p 713.50p 136589
13/01/2017 700.00p 714.50p 700.00p 714.50p 223382
12/01/2017 695.50p 715.00p 695.50p 708.00p 255770
11/01/2017 713.00p 714.00p 708.00p 709.00p 205170
10/01/2017 694.50p 718.50p 694.00p 715.50p 510403
09/01/2017 701.50p 716.50p 701.50p 709.00p 295975
06/01/2017 686.50p 716.50p 686.50p 714.00p 273345
05/01/2017 686.00p 696.50p 683.69p 692.00p 258211
04/01/2017 669.50p 683.00p 664.50p 683.00p 148116
03/01/2017 687.00p 692.50p 659.00p 668.50p 260424

*Close Price adjusted for both dividends and splits