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
03/12/2014 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
15/08/2014 527.50p 541.00p 526.50p 540.50p 221324
14/08/2014 523.00p 528.50p 523.00p 524.00p 97034
13/08/2014 519.50p 528.00p 512.52p 523.00p 102650
12/08/2014 517.00p 522.50p 510.50p 515.00p 110995
11/08/2014 506.50p 522.50p 506.50p 514.50p 119107
08/08/2014 502.00p 516.50p 494.60p 509.00p 233603
07/08/2014 522.00p 522.00p 505.00p 505.00p 208693
06/08/2014 505.50p 518.50p 499.30p 515.00p 213875
05/08/2014 499.00p 507.50p 491.30p 506.00p 212665
04/08/2014 493.20p 494.30p 485.20p 494.00p 593876
01/08/2014 502.00p 502.00p 486.90p 487.50p 148836
31/07/2014 508.00p 508.00p 498.20p 501.50p 121285
30/07/2014 514.50p 514.50p 498.30p 505.00p 83986
29/07/2014 514.00p 523.50p 509.00p 510.00p 123375
28/07/2014 509.00p 515.00p 505.00p 511.50p 1229823
25/07/2014 515.00p 517.00p 506.50p 515.00p 76175
24/07/2014 520.00p 520.00p 511.00p 515.00p 73861
23/07/2014 522.00p 522.00p 510.50p 517.00p 112874
22/07/2014 522.00p 525.24p 516.50p 517.50p 105788
21/07/2014 519.50p 522.00p 513.00p 519.00p 63858
18/07/2014 531.50p 531.50p 519.50p 521.00p 145911
17/07/2014 510.00p 530.00p 500.00p 530.00p 512969
16/07/2014 502.50p 507.50p 493.40p 500.00p 538077
15/07/2014 491.10p 502.68p 487.50p 490.40p 328621
14/07/2014 500.50p 502.00p 493.60p 495.30p 55326
11/07/2014 494.90p 504.73p 492.80p 495.00p 109816
10/07/2014 499.50p 502.50p 489.70p 495.00p 194099
09/07/2014 499.60p 502.50p 492.60p 496.00p 115301
08/07/2014 517.50p 517.50p 500.00p 500.00p 253809
07/07/2014 506.00p 518.00p 503.50p 515.00p 206471
04/07/2014 507.00p 515.50p 503.50p 503.50p 53585
03/07/2014 508.50p 523.40p 508.00p 511.00p 238344
02/07/2014 506.50p 509.50p 503.00p 504.50p 158172
01/07/2014 494.70p 506.50p 494.70p 503.50p 353056
30/06/2014 492.50p 498.20p 486.90p 496.00p 193908
27/06/2014 494.80p 495.53p 486.00p 486.90p 119717
26/06/2014 487.60p 497.50p 483.40p 495.10p 138647
25/06/2014 487.60p 487.60p 480.11p 483.00p 250096
24/06/2014 484.60p 487.70p 479.90p 485.50p 367934
23/06/2014 469.90p 489.20p 469.90p 487.70p 255696
20/06/2014 477.40p 482.00p 476.30p 481.90p 392918
19/06/2014 471.40p 477.50p 466.00p 476.80p 318446
18/06/2014 465.60p 466.40p 459.20p 466.00p 257987
17/06/2014 483.20p 483.80p 451.40p 460.60p 397973
16/06/2014 497.60p 497.60p 470.10p 483.80p 243405
13/06/2014 518.00p 522.53p 485.80p 486.90p 676629
12/06/2014 503.00p 517.00p 503.00p 515.50p 383272
11/06/2014 497.20p 511.50p 497.20p 511.00p 197889
10/06/2014 504.50p 509.50p 499.60p 509.00p 89055
09/06/2014 509.00p 509.00p 497.90p 502.00p 69475
06/06/2014 501.00p 507.00p 497.30p 504.50p 160174
05/06/2014 497.20p 501.50p 494.21p 497.60p 100352
04/06/2014 494.00p 502.50p 488.80p 492.60p 91633
03/06/2014 510.00p 510.00p 493.90p 501.00p 72573
02/06/2014 500.50p 512.00p 500.28p 507.50p 143806
30/05/2014 501.50p 505.00p 496.33p 499.60p 266045
29/05/2014 500.00p 501.00p 496.60p 500.00p 148375
28/05/2014 500.00p 501.50p 494.50p 498.50p 227223
27/05/2014 492.60p 502.00p 492.60p 500.00p 138268
23/05/2014 495.00p 502.50p 489.80p 495.00p 101314
22/05/2014 497.00p 497.00p 486.20p 491.60p 126096
21/05/2014 507.00p 507.00p 488.90p 490.00p 182116
20/05/2014 486.00p 508.69p 486.00p 502.00p 201735
19/05/2014 494.70p 507.50p 490.50p 498.00p 181327
16/05/2014 513.50p 513.50p 488.70p 493.20p 256701
15/05/2014 519.50p 519.50p 511.00p 511.00p 223231
14/05/2014 523.50p 523.50p 514.00p 514.50p 343198
13/05/2014 517.50p 523.50p 515.00p 520.00p 159734
12/05/2014 530.50p 530.50p 510.50p 515.00p 146593
09/05/2014 527.50p 530.50p 520.50p 522.50p 235111
08/05/2014 530.00p 537.50p 527.00p 530.00p 120448
07/05/2014 526.00p 534.50p 522.00p 530.00p 186876
06/05/2014 525.00p 530.00p 518.93p 530.00p 110778
02/05/2014 524.00p 530.00p 518.50p 523.00p 102955
01/05/2014 510.00p 527.00p 507.50p 517.50p 78101
30/04/2014 517.50p 521.50p 506.50p 514.00p 85250
29/04/2014 520.00p 522.00p 511.00p 521.50p 66810
28/04/2014 520.50p 520.50p 508.00p 511.00p 94906
25/04/2014 537.00p 537.00p 512.00p 515.00p 146590
24/04/2014 537.50p 537.50p 530.50p 533.50p 101542
23/04/2014 537.00p 539.00p 533.50p 533.50p 187217
22/04/2014 525.00p 539.00p 514.06p 535.00p 212425
17/04/2014 515.00p 525.81p 512.64p 521.00p 219804
16/04/2014 496.80p 522.50p 496.80p 517.00p 250359
15/04/2014 506.50p 506.50p 497.70p 499.00p 227553
14/04/2014 519.00p 519.50p 487.60p 505.00p 470204
11/04/2014 524.50p 534.00p 516.50p 518.50p 236387
10/04/2014 530.00p 536.50p 525.00p 532.50p 144401
09/04/2014 532.50p 534.50p 520.00p 525.00p 99985
08/04/2014 537.50p 538.39p 522.50p 524.50p 107377
07/04/2014 539.50p 540.50p 530.00p 535.00p 186701
04/04/2014 548.00p 553.50p 531.50p 539.50p 214006
03/04/2014 556.50p 558.00p 547.00p 553.50p 226417
02/04/2014 547.00p 558.00p 542.00p 558.00p 621575
01/04/2014 549.50p 550.00p 537.25p 548.00p 89329
31/03/2014 550.00p 550.00p 542.50p 546.50p 246436
28/03/2014 546.00p 549.50p 541.50p 545.00p 350075
27/03/2014 548.50p 554.00p 545.00p 547.50p 3078092
26/03/2014 546.00p 546.50p 541.50p 545.50p 91593
25/03/2014 544.00p 546.00p 536.00p 542.00p 1973694
24/03/2014 551.00p 551.00p 544.00p 547.00p 94935
21/03/2014 545.50p 549.00p 540.50p 549.00p 316686
20/03/2014 551.00p 556.00p 540.00p 540.50p 188279
19/03/2014 549.00p 556.00p 539.50p 556.00p 162117
18/03/2014 524.50p 547.00p 523.50p 539.00p 1103003
17/03/2014 515.00p 530.00p 508.50p 528.00p 2274489
14/03/2014 513.00p 517.50p 506.00p 513.50p 142704
13/03/2014 525.00p 527.00p 514.00p 517.50p 122005
12/03/2014 539.50p 539.50p 521.50p 521.50p 271468
11/03/2014 553.00p 553.00p 529.50p 536.00p 93929
10/03/2014 552.50p 552.50p 534.50p 542.00p 138339
07/03/2014 558.00p 562.00p 547.00p 551.50p 51508
06/03/2014 572.00p 572.00p 558.50p 559.00p 70356
05/03/2014 565.50p 568.50p 552.50p 566.00p 79177
04/03/2014 561.50p 571.00p 556.50p 568.00p 70321
03/03/2014 559.50p 571.50p 553.50p 556.50p 136836
28/02/2014 562.00p 571.50p 559.00p 571.50p 75657
27/02/2014 564.00p 566.55p 553.50p 562.00p 73187
26/02/2014 576.00p 576.00p 560.42p 566.00p 122588
25/02/2014 574.50p 574.50p 558.00p 565.00p 188242
24/02/2014 563.50p 572.40p 561.00p 567.00p 138455
21/02/2014 547.00p 569.50p 547.00p 563.00p 168087
20/02/2014 536.50p 548.50p 535.54p 548.50p 155112

*Close Price adjusted for both dividends and splits