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
29/12/2016 658.00p 675.00p 657.50p 673.50p 111783
28/12/2016 663.00p 679.00p 659.50p 663.00p 312775
23/12/2016 673.00p 680.00p 668.00p 673.00p 66101
22/12/2016 657.50p 676.50p 657.50p 668.50p 156808
21/12/2016 661.50p 671.50p 660.50p 666.00p 231398
20/12/2016 663.00p 668.00p 658.50p 667.50p 240388
19/12/2016 654.00p 662.50p 651.92p 656.50p 255236
16/12/2016 645.50p 659.00p 645.50p 652.00p 497050
15/12/2016 660.00p 660.00p 646.50p 648.00p 589542
14/12/2016 672.50p 683.00p 655.50p 658.00p 396703
13/12/2016 656.50p 658.00p 643.50p 656.50p 312366
12/12/2016 655.00p 657.10p 641.00p 642.00p 220705
09/12/2016 631.50p 657.50p 631.50p 654.50p 290738
08/12/2016 666.00p 667.00p 638.50p 642.00p 348963
07/12/2016 648.50p 667.50p 648.50p 667.50p 278360
06/12/2016 636.00p 653.50p 636.00p 650.50p 324847
05/12/2016 638.00p 643.00p 631.00p 641.50p 279623
02/12/2016 637.50p 642.50p 629.50p 635.00p 469700
01/12/2016 657.00p 661.50p 637.00p 639.00p 388911
30/11/2016 669.00p 669.00p 658.00p 664.50p 763842
29/11/2016 664.00p 669.00p 659.00p 669.00p 1273284
28/11/2016 664.00p 670.50p 657.50p 670.50p 558911
25/11/2016 663.00p 673.00p 659.00p 670.50p 187203
24/11/2016 669.00p 672.50p 656.50p 666.50p 763044
23/11/2016 672.00p 672.00p 648.50p 655.00p 1165665
22/11/2016 655.00p 681.00p 655.00p 669.00p 560319
21/11/2016 689.00p 690.00p 662.50p 668.00p 527507
18/11/2016 675.00p 691.50p 673.50p 687.00p 313284
17/11/2016 676.50p 683.00p 672.50p 677.00p 413285
16/11/2016 683.00p 688.00p 667.84p 677.50p 370775
15/11/2016 694.50p 700.50p 674.00p 675.00p 619669
14/11/2016 701.50p 701.50p 678.50p 680.00p 253466
11/11/2016 691.50p 700.50p 691.50p 698.00p 353986
10/11/2016 693.00p 701.50p 687.00p 695.50p 781199
09/11/2016 674.50p 700.00p 673.00p 691.50p 277849
08/11/2016 692.50p 695.50p 681.50p 691.00p 227828
07/11/2016 690.00p 692.50p 675.50p 690.00p 250929
04/11/2016 688.00p 693.50p 674.50p 680.00p 301025
03/11/2016 695.00p 706.50p 688.46p 694.00p 463125
02/11/2016 683.50p 697.00p 682.50p 695.00p 201787
01/11/2016 704.00p 706.00p 689.50p 689.50p 195607
31/10/2016 689.00p 700.50p 683.00p 692.00p 481325
28/10/2016 682.50p 707.00p 682.50p 699.50p 409607
27/10/2016 702.00p 724.50p 696.00p 700.50p 369953
26/10/2016 691.00p 692.26p 677.50p 687.00p 249360
25/10/2016 697.00p 699.00p 692.50p 693.50p 108502
24/10/2016 700.50p 704.00p 693.00p 695.50p 473947
21/10/2016 697.00p 700.50p 692.50p 695.50p 308235
20/10/2016 702.50p 702.50p 692.50p 696.00p 243404
19/10/2016 702.50p 702.50p 684.50p 699.50p 363153
18/10/2016 700.00p 700.00p 690.46p 696.50p 295119
17/10/2016 706.50p 707.82p 694.50p 695.00p 216406
14/10/2016 720.00p 721.71p 704.50p 708.50p 136067
13/10/2016 717.00p 727.00p 707.00p 718.00p 184935
12/10/2016 720.00p 720.00p 706.00p 712.00p 140996
11/10/2016 713.00p 730.00p 709.00p 717.00p 168235
10/10/2016 724.50p 729.50p 711.50p 718.00p 177630
07/10/2016 756.50p 760.50p 728.00p 728.00p 742343
06/10/2016 779.00p 780.00p 756.50p 757.00p 218796
05/10/2016 792.00p 801.50p 770.00p 771.00p 307654
04/10/2016 792.00p 831.00p 789.00p 794.00p 448179
03/10/2016 783.00p 792.00p 776.00p 789.50p 167818
30/09/2016 778.00p 784.05p 770.50p 780.00p 150825
29/09/2016 784.00p 790.00p 773.50p 783.00p 137977
28/09/2016 775.50p 784.50p 774.00p 780.50p 114420
27/09/2016 785.00p 785.00p 770.00p 782.00p 268315
26/09/2016 766.50p 781.50p 766.50p 780.00p 159177
23/09/2016 772.00p 778.00p 767.50p 778.00p 180283
22/09/2016 753.50p 787.00p 749.87p 775.00p 419558
21/09/2016 760.00p 760.00p 740.50p 747.50p 146604
20/09/2016 734.50p 749.50p 734.50p 746.50p 138718
19/09/2016 752.50p 757.00p 733.00p 740.00p 184168
16/09/2016 732.50p 753.00p 732.50p 753.00p 491212
15/09/2016 751.50p 753.00p 732.50p 732.50p 157777
14/09/2016 756.50p 759.50p 743.50p 752.50p 189741
13/09/2016 740.00p 760.50p 737.00p 746.00p 225342
12/09/2016 746.50p 748.00p 737.00p 742.00p 465136
09/09/2016 777.00p 777.00p 748.50p 750.00p 118107
08/09/2016 773.50p 776.50p 761.50p 767.00p 239279
07/09/2016 765.00p 772.00p 758.00p 765.00p 204097
06/09/2016 768.00p 772.00p 759.50p 768.00p 123159
05/09/2016 768.50p 768.50p 756.00p 763.00p 63067
02/09/2016 772.50p 773.50p 758.00p 758.00p 530817
01/09/2016 758.50p 781.50p 755.00p 766.50p 1466443
31/08/2016 737.00p 758.00p 737.00p 756.50p 184339
30/08/2016 729.50p 746.55p 729.50p 746.50p 199678
26/08/2016 738.50p 749.00p 724.00p 725.50p 91667
25/08/2016 749.50p 749.92p 736.00p 744.00p 142536
24/08/2016 742.00p 750.00p 736.50p 750.00p 315124
23/08/2016 739.00p 743.50p 738.00p 741.00p 420225
22/08/2016 728.00p 740.50p 728.00p 740.50p 141029
19/08/2016 727.50p 731.50p 725.50p 731.00p 193433
18/08/2016 723.00p 735.00p 723.00p 730.50p 77075
17/08/2016 725.50p 728.00p 714.50p 722.00p 124700
16/08/2016 720.50p 736.00p 715.00p 718.00p 150187
15/08/2016 720.00p 738.50p 720.00p 728.00p 144673
12/08/2016 713.00p 732.50p 713.00p 730.50p 441564
11/08/2016 721.00p 727.00p 713.50p 727.00p 151310
10/08/2016 730.00p 737.50p 719.50p 721.00p 167650
09/08/2016 736.00p 740.00p 727.00p 732.00p 98618
08/08/2016 742.00p 746.50p 728.50p 732.00p 233013
05/08/2016 733.00p 751.50p 731.00p 743.50p 478357
04/08/2016 720.00p 734.00p 704.00p 733.00p 389403
03/08/2016 730.50p 731.00p 714.00p 715.00p 221136
02/08/2016 726.00p 732.50p 714.00p 728.50p 474441
01/08/2016 719.00p 725.50p 709.78p 722.00p 310600
29/07/2016 721.50p 722.50p 708.50p 710.00p 317914
28/07/2016 716.50p 729.00p 716.00p 718.00p 137104
27/07/2016 723.00p 723.33p 706.50p 716.50p 174297
26/07/2016 732.00p 732.00p 718.00p 718.00p 184663
25/07/2016 721.00p 731.00p 718.05p 728.50p 171205
22/07/2016 712.00p 725.00p 709.50p 718.50p 235157
21/07/2016 731.50p 731.50p 707.00p 708.00p 325833
20/07/2016 728.50p 739.89p 724.00p 727.00p 445243
19/07/2016 724.50p 736.50p 724.50p 728.00p 232758
18/07/2016 739.00p 740.54p 710.00p 729.50p 332400
15/07/2016 729.00p 741.00p 721.00p 728.50p 364548
14/07/2016 751.50p 758.00p 727.50p 737.00p 229613
13/07/2016 766.50p 772.50p 740.00p 740.00p 501135
12/07/2016 739.50p 766.00p 736.50p 765.50p 651307
11/07/2016 710.50p 745.50p 706.50p 735.50p 301252
08/07/2016 676.00p 708.00p 668.00p 705.50p 361351
07/07/2016 675.50p 682.50p 662.00p 675.00p 303090
06/07/2016 695.00p 695.50p 662.50p 662.50p 539087
05/07/2016 733.50p 735.50p 684.50p 702.50p 512022
04/07/2016 751.00p 761.16p 734.50p 734.50p 236276
01/07/2016 789.00p 794.58p 750.50p 751.50p 850869
30/06/2016 745.00p 787.50p 745.00p 781.00p 363470
29/06/2016 744.50p 758.00p 742.50p 752.50p 305906
28/06/2016 739.00p 745.00p 720.00p 745.00p 406330
27/06/2016 779.50p 786.07p 710.00p 724.00p 929943
24/06/2016 800.00p 806.50p 758.00p 769.50p 838502
23/06/2016 860.50p 887.50p 855.50p 858.00p 250891
22/06/2016 830.00p 855.00p 830.00p 852.00p 424814
21/06/2016 847.50p 853.50p 845.50p 850.00p 311690
20/06/2016 837.00p 858.00p 833.50p 850.00p 212576
17/06/2016 813.50p 824.50p 811.50p 818.50p 856389
16/06/2016 821.00p 830.00p 807.00p 807.00p 704766
15/06/2016 822.50p 845.00p 822.50p 840.00p 277735
14/06/2016 851.00p 851.00p 822.00p 830.50p 360858
13/06/2016 857.50p 858.00p 840.00p 842.00p 235497
10/06/2016 882.00p 882.00p 852.50p 860.00p 233513
09/06/2016 871.50p 882.00p 867.00p 877.50p 151847
08/06/2016 868.00p 872.50p 860.20p 870.50p 539149
07/06/2016 868.00p 869.00p 858.90p 868.00p 173665
06/06/2016 858.00p 864.00p 848.00p 863.50p 149831
03/06/2016 846.00p 859.00p 846.00p 854.50p 101165
02/06/2016 833.50p 841.00p 833.50p 841.00p 571527
01/06/2016 851.50p 851.50p 825.50p 834.50p 166149
31/05/2016 835.00p 841.80p 830.50p 834.00p 248056
27/05/2016 834.50p 849.00p 818.38p 837.00p 123463
26/05/2016 856.50p 862.50p 842.29p 846.50p 137233
25/05/2016 886.00p 889.50p 848.00p 861.00p 494988
24/05/2016 850.00p 893.50p 850.00p 886.50p 202096
23/05/2016 842.50p 867.00p 842.50p 866.50p 187704
20/05/2016 820.50p 851.50p 820.00p 851.00p 160920
19/05/2016 840.50p 843.00p 817.50p 825.00p 210902
18/05/2016 848.50p 853.50p 842.00p 845.50p 117958
17/05/2016 833.00p 859.50p 833.00p 854.50p 142245
16/05/2016 818.50p 837.00p 818.50p 833.50p 100439
13/05/2016 829.50p 837.00p 823.50p 823.50p 586407
12/05/2016 845.00p 845.00p 830.50p 839.50p 242722
11/05/2016 855.00p 855.00p 845.00p 850.00p 136094
10/05/2016 852.00p 859.00p 841.12p 855.00p 353454
09/05/2016 839.50p 846.50p 837.00p 846.00p 271551
06/05/2016 814.50p 839.00p 814.50p 835.50p 115456
05/05/2016 810.00p 825.00p 810.00p 825.00p 140007
04/05/2016 810.00p 815.00p 810.00p 813.50p 179573
03/05/2016 807.50p 819.00p 804.35p 814.50p 215941
29/04/2016 783.00p 815.00p 783.00p 806.00p 155870
28/04/2016 805.00p 808.50p 797.00p 801.00p 375284
27/04/2016 786.00p 804.50p 778.50p 804.50p 176055
26/04/2016 759.50p 782.50p 757.00p 776.00p 130657
25/04/2016 750.00p 770.50p 750.00p 764.00p 127976
22/04/2016 758.50p 764.50p 750.00p 752.00p 78389
21/04/2016 780.50p 780.50p 754.00p 761.00p 103697
20/04/2016 773.00p 773.00p 758.50p 761.50p 103224
19/04/2016 777.50p 789.00p 763.50p 767.50p 115735
18/04/2016 776.00p 780.54p 769.50p 773.00p 122919
15/04/2016 778.00p 788.00p 774.00p 780.00p 255293
14/04/2016 788.50p 792.00p 779.97p 783.50p 71325
13/04/2016 776.00p 786.50p 768.50p 784.00p 131340
12/04/2016 770.00p 783.00p 765.50p 768.00p 179693
11/04/2016 766.50p 780.00p 765.50p 772.50p 116899
08/04/2016 754.50p 775.00p 746.00p 768.00p 145748
07/04/2016 770.50p 770.50p 753.50p 761.50p 69004
06/04/2016 764.00p 764.00p 750.38p 756.00p 86459
05/04/2016 759.50p 765.50p 754.00p 758.00p 263886
04/04/2016 769.00p 769.00p 759.00p 767.50p 120232
01/04/2016 782.50p 782.50p 758.50p 759.00p 231662
31/03/2016 780.00p 782.00p 767.50p 774.50p 208240
30/03/2016 781.00p 789.00p 773.00p 784.00p 208762
29/03/2016 787.50p 787.50p 771.50p 774.50p 174068
24/03/2016 804.00p 807.00p 771.00p 771.00p 283786
23/03/2016 803.50p 809.00p 799.50p 807.50p 134865
22/03/2016 797.50p 805.00p 794.00p 805.00p 181571
21/03/2016 788.00p 804.83p 788.00p 804.00p 162378
18/03/2016 769.50p 791.50p 767.50p 791.50p 425156
17/03/2016 763.00p 768.50p 750.55p 766.50p 89823
16/03/2016 757.50p 760.50p 753.50p 757.00p 135835

*Close Price adjusted for both dividends and splits