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
03/06/2015 649.00p 656.50p 640.00p 642.00p 232778
02/06/2015 660.00p 660.00p 648.00p 648.00p 90922
01/06/2015 652.00p 665.00p 652.00p 658.00p 257033
29/05/2015 650.00p 665.00p 646.00p 652.50p 313391
28/05/2015 652.00p 652.00p 645.50p 647.00p 149302
27/05/2015 656.50p 660.00p 646.00p 648.50p 366438
26/05/2015 674.50p 674.50p 653.00p 653.00p 179087
22/05/2015 679.50p 679.50p 667.50p 667.50p 194314
21/05/2015 685.00p 693.00p 673.00p 677.50p 297382
20/05/2015 699.50p 706.00p 681.00p 681.50p 322254
19/05/2015 665.00p 710.00p 659.68p 703.00p 456444
18/05/2015 653.50p 660.50p 647.50p 655.50p 249196
15/05/2015 645.00p 650.00p 643.00p 647.00p 205207
14/05/2015 630.00p 650.00p 630.00p 645.00p 135126
13/05/2015 637.50p 646.00p 635.52p 645.00p 151900
12/05/2015 636.50p 636.50p 622.50p 636.50p 287693
11/05/2015 646.50p 652.00p 637.00p 639.50p 168801
08/05/2015 635.00p 665.00p 635.00p 641.00p 310675
07/05/2015 632.00p 632.00p 611.50p 618.50p 475499
06/05/2015 650.50p 658.50p 634.50p 634.50p 260542
05/05/2015 659.50p 673.00p 655.00p 657.00p 131846
01/05/2015 671.50p 672.50p 659.50p 660.00p 25845
30/04/2015 661.50p 674.00p 657.50p 668.00p 162412
29/04/2015 670.00p 675.00p 663.50p 664.00p 107088
28/04/2015 681.50p 688.25p 662.00p 670.00p 112738
27/04/2015 686.00p 686.00p 674.50p 684.00p 174968
24/04/2015 679.00p 683.00p 678.00p 678.00p 277355
23/04/2015 689.50p 689.50p 677.00p 680.00p 233617
22/04/2015 686.00p 686.50p 674.00p 681.50p 151437
21/04/2015 685.00p 688.50p 679.50p 681.50p 290794
20/04/2015 684.00p 686.50p 678.00p 685.00p 190050
17/04/2015 676.50p 684.00p 674.50p 678.50p 251520
16/04/2015 689.50p 697.34p 677.50p 680.00p 186255
15/04/2015 708.00p 708.50p 695.00p 699.50p 218818
14/04/2015 691.50p 701.00p 685.90p 701.00p 141479
13/04/2015 700.00p 707.50p 684.50p 684.50p 192446
10/04/2015 703.50p 706.50p 694.00p 705.00p 105827
09/04/2015 691.00p 699.50p 686.50p 695.00p 141862
08/04/2015 668.50p 692.00p 668.50p 683.50p 144729
07/04/2015 677.00p 694.00p 672.00p 679.00p 198781
02/04/2015 659.50p 674.50p 652.50p 672.00p 179956
01/04/2015 648.50p 661.00p 648.00p 656.00p 394790
31/03/2015 653.00p 666.50p 644.00p 647.50p 163483
30/03/2015 660.00p 665.70p 657.00p 659.00p 131516
27/03/2015 666.50p 667.50p 659.50p 662.00p 156176
26/03/2015 664.50p 667.00p 638.00p 661.00p 182270
25/03/2015 663.50p 670.00p 658.50p 660.50p 240425
24/03/2015 647.00p 664.50p 647.00p 660.00p 191746
23/03/2015 665.00p 665.00p 651.00p 652.50p 100035
20/03/2015 656.50p 661.50p 647.50p 661.00p 396441
19/03/2015 632.00p 661.00p 632.00p 657.00p 191517
18/03/2015 634.00p 644.00p 629.50p 639.50p 138830
17/03/2015 621.50p 632.00p 619.50p 631.50p 136035
16/03/2015 619.00p 628.50p 613.50p 627.00p 171666
13/03/2015 611.00p 616.00p 605.50p 615.00p 139499
12/03/2015 612.00p 612.00p 602.50p 605.00p 152168
11/03/2015 614.00p 614.00p 599.00p 609.50p 198966
10/03/2015 618.00p 622.00p 609.00p 610.00p 178706
09/03/2015 648.00p 648.00p 618.50p 620.00p 610161
06/03/2015 645.00p 653.50p 642.00p 645.50p 154229
05/03/2015 650.00p 660.00p 645.50p 650.00p 99494
04/03/2015 639.00p 653.50p 637.00p 648.50p 163568
03/03/2015 651.50p 651.50p 639.00p 646.50p 237496
02/03/2015 630.50p 646.00p 628.00p 643.50p 307544
27/02/2015 619.00p 634.50p 612.75p 632.00p 312379
26/02/2015 620.00p 620.00p 610.00p 617.00p 128532
25/02/2015 620.00p 622.00p 608.00p 608.00p 503334
24/02/2015 618.00p 623.50p 612.50p 619.00p 325898
23/02/2015 610.50p 620.00p 610.00p 614.00p 145077
20/02/2015 611.00p 624.50p 611.00p 619.00p 98981
19/02/2015 613.00p 619.00p 609.54p 619.00p 145408
18/02/2015 622.00p 622.00p 614.00p 616.50p 253263
17/02/2015 608.00p 625.50p 608.00p 618.50p 103460
16/02/2015 622.50p 626.50p 609.50p 615.50p 104719
13/02/2015 623.00p 630.00p 614.00p 616.50p 227839
12/02/2015 615.50p 622.00p 614.50p 619.00p 190592
11/02/2015 628.00p 629.00p 608.50p 613.50p 167102
10/02/2015 628.00p 639.00p 622.00p 626.00p 246537
09/02/2015 659.50p 659.50p 630.00p 634.00p 136782
06/02/2015 668.00p 668.00p 654.00p 654.00p 150609
05/02/2015 650.00p 667.00p 650.00p 667.00p 199531
04/02/2015 644.00p 653.00p 638.50p 653.00p 172240
03/02/2015 641.50p 645.50p 634.00p 641.00p 183806
02/02/2015 617.00p 648.00p 615.00p 648.00p 328280
30/01/2015 635.00p 635.00p 609.00p 611.00p 345607
29/01/2015 635.50p 643.00p 628.72p 630.00p 172191
28/01/2015 641.00p 643.00p 636.50p 638.00p 167568
27/01/2015 660.00p 663.50p 639.50p 639.50p 214576
26/01/2015 664.00p 664.00p 651.92p 653.00p 105651
23/01/2015 656.50p 666.00p 649.50p 658.00p 652917
22/01/2015 644.00p 655.00p 643.00p 651.00p 332451
21/01/2015 633.00p 644.50p 628.00p 644.50p 257094
20/01/2015 621.00p 633.00p 615.00p 633.00p 186481
19/01/2015 621.00p 621.00p 609.50p 614.00p 119401
16/01/2015 617.00p 618.50p 606.50p 615.00p 316855
15/01/2015 616.50p 619.50p 610.00p 615.50p 141565
14/01/2015 605.00p 624.50p 597.50p 618.50p 538216
13/01/2015 596.00p 603.96p 578.50p 602.00p 255067
12/01/2015 597.50p 600.50p 592.00p 597.50p 122015
09/01/2015 607.00p 607.00p 597.50p 599.50p 211293
08/01/2015 610.00p 610.00p 604.00p 605.00p 362748
07/01/2015 608.00p 608.00p 601.00p 606.00p 238958
06/01/2015 618.50p 618.50p 597.50p 597.50p 177845
05/01/2015 610.00p 617.50p 608.00p 610.00p 159774
02/01/2015 614.50p 614.50p 603.50p 608.50p 60724
31/12/2014 615.00p 615.00p 605.00p 608.00p 45326
30/12/2014 613.00p 613.00p 605.20p 606.00p 195382
29/12/2014 605.50p 618.00p 605.50p 606.50p 226462
24/12/2014 605.50p 617.50p 605.50p 613.00p 105573
23/12/2014 623.50p 623.50p 608.50p 610.00p 111670
22/12/2014 616.00p 628.50p 610.00p 618.50p 252999
19/12/2014 599.00p 621.00p 599.00p 621.00p 601087
18/12/2014 587.00p 611.50p 579.50p 601.50p 575486
17/12/2014 574.50p 582.50p 572.50p 582.00p 152542
16/12/2014 560.50p 575.50p 558.00p 575.50p 190364
15/12/2014 564.00p 570.50p 562.00p 562.00p 103009
12/12/2014 571.50p 579.00p 569.25p 570.00p 150206
11/12/2014 579.00p 583.00p 564.50p 570.00p 231702
10/12/2014 591.50p 597.50p 591.50p 592.00p 150738
09/12/2014 579.50p 589.50p 579.50p 586.00p 149861
08/12/2014 579.50p 588.50p 579.50p 581.50p 89160
05/12/2014 594.00p 600.00p 585.00p 588.50p 113146
04/12/2014 582.50p 598.50p 581.50p 588.00p 205789
03/12/2014 597.00p 597.00p 581.00p 581.00p 218719
02/12/2014 597.00p 601.50p 589.50p 589.50p 227091
01/12/2014 602.50p 602.50p 594.13p 600.50p 210198
28/11/2014 585.50p 600.00p 585.00p 596.00p 967360
27/11/2014 594.00p 594.00p 586.00p 588.00p 244641
26/11/2014 588.00p 594.00p 583.50p 590.00p 351824
25/11/2014 583.00p 590.00p 582.50p 589.00p 307900
24/11/2014 577.50p 617.50p 574.58p 590.00p 452006
21/11/2014 566.00p 580.50p 565.88p 580.00p 373597
20/11/2014 561.00p 567.00p 552.00p 564.50p 280747
19/11/2014 550.00p 566.50p 547.50p 563.50p 967019
18/11/2014 550.00p 556.00p 545.50p 547.50p 82805
17/11/2014 541.00p 556.50p 541.00p 549.00p 65267
14/11/2014 549.50p 551.50p 543.50p 550.00p 49760
13/11/2014 545.00p 551.50p 541.50p 549.00p 87794
12/11/2014 554.50p 555.50p 536.50p 540.50p 87231
11/11/2014 547.50p 548.00p 543.00p 545.00p 67697
10/11/2014 527.50p 546.00p 527.50p 546.00p 170619
07/11/2014 531.00p 541.50p 529.00p 529.00p 201311
06/11/2014 534.50p 542.00p 525.00p 528.00p 180900
05/11/2014 555.00p 555.00p 545.18p 549.00p 57999
04/11/2014 553.00p 553.00p 541.50p 546.00p 68464
03/11/2014 548.00p 548.00p 541.50p 543.00p 82899
31/10/2014 541.00p 550.50p 536.50p 546.50p 134985
30/10/2014 534.50p 540.50p 525.00p 540.50p 105981
29/10/2014 530.00p 534.00p 525.50p 531.00p 71648
28/10/2014 530.00p 536.00p 525.32p 529.00p 74783
27/10/2014 528.50p 531.00p 522.00p 523.50p 53628
24/10/2014 525.00p 534.00p 522.00p 531.00p 80568
23/10/2014 534.50p 537.00p 525.50p 528.00p 324328
22/10/2014 529.00p 538.50p 528.00p 535.00p 171869
21/10/2014 514.00p 531.50p 514.00p 528.50p 83071
20/10/2014 504.50p 523.00p 502.80p 521.00p 94648
17/10/2014 506.00p 514.00p 502.00p 507.00p 207917
16/10/2014 501.00p 510.00p 487.90p 508.50p 159003
15/10/2014 497.60p 506.00p 495.90p 503.00p 208847
14/10/2014 479.80p 498.00p 479.40p 497.00p 134651
13/10/2014 490.00p 495.00p 484.68p 488.00p 157334
10/10/2014 490.20p 494.70p 487.50p 490.00p 109060
09/10/2014 491.80p 494.90p 488.20p 491.60p 320549
08/10/2014 492.70p 494.50p 482.00p 486.70p 211531
07/10/2014 510.50p 510.50p 492.60p 493.00p 184265
06/10/2014 517.50p 518.56p 510.50p 511.00p 66779
03/10/2014 526.00p 526.00p 515.50p 515.50p 122579
02/10/2014 528.00p 528.00p 517.50p 517.50p 92976
01/10/2014 516.00p 524.50p 516.00p 522.00p 95031
30/09/2014 531.00p 531.00p 512.32p 520.00p 433151
29/09/2014 531.00p 534.50p 523.00p 523.00p 172477
26/09/2014 521.50p 529.00p 520.50p 528.00p 264974
25/09/2014 535.00p 535.00p 521.00p 525.00p 900546
24/09/2014 530.50p 536.00p 522.50p 535.00p 100193
23/09/2014 533.50p 536.38p 524.50p 528.00p 135259
22/09/2014 540.50p 543.00p 531.50p 532.00p 86654
19/09/2014 539.00p 552.00p 534.50p 546.50p 287962
18/09/2014 534.50p 535.50p 526.50p 534.00p 93978
17/09/2014 535.00p 547.50p 527.50p 531.00p 85640
16/09/2014 535.50p 537.65p 530.00p 534.50p 88507
15/09/2014 532.00p 541.00p 529.00p 536.50p 82368
12/09/2014 522.00p 540.00p 522.00p 535.00p 103840
11/09/2014 535.00p 535.00p 521.00p 522.50p 114130
10/09/2014 528.50p 530.50p 519.50p 519.50p 128170
09/09/2014 520.50p 531.00p 520.50p 526.50p 53777
08/09/2014 534.50p 534.50p 519.00p 523.00p 79427
05/09/2014 535.00p 535.00p 526.00p 531.00p 51422
04/09/2014 537.50p 537.50p 528.00p 535.00p 200386
03/09/2014 530.00p 539.50p 528.00p 536.00p 86951
02/09/2014 532.50p 532.50p 523.00p 526.50p 88034
01/09/2014 529.00p 533.78p 525.00p 528.50p 39474
29/08/2014 529.00p 529.50p 520.50p 527.00p 128937
28/08/2014 538.50p 538.50p 526.00p 528.00p 87193
27/08/2014 542.50p 543.00p 533.50p 537.00p 49609
26/08/2014 538.50p 548.00p 535.00p 540.00p 104837
22/08/2014 532.00p 537.00p 532.00p 536.00p 39201
21/08/2014 528.50p 534.00p 526.00p 534.00p 129455
20/08/2014 542.00p 542.00p 523.00p 527.00p 90301
19/08/2014 542.50p 544.50p 535.00p 538.00p 102278
18/08/2014 545.00p 547.00p 532.50p 535.50p 114525

*Close Price adjusted for both dividends and splits