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
08/02/2024 1,091.00p 1,134.00p 1,091.00p 1,098.00p 539532
07/02/2024 1,103.00p 1,118.00p 1,098.00p 1,108.00p 224972
06/02/2024 1,101.00p 1,106.00p 1,077.00p 1,104.00p 197936
05/02/2024 1,129.00p 1,145.00p 1,094.00p 1,094.00p 186774
02/02/2024 1,146.00p 1,157.00p 1,122.00p 1,122.00p 193237
01/02/2024 1,148.00p 1,166.00p 1,124.00p 1,142.00p 303574
31/01/2024 1,143.00p 1,165.00p 1,140.00p 1,148.00p 309554
30/01/2024 1,168.00p 1,169.00p 1,138.00p 1,143.00p 108683
29/01/2024 1,124.00p 1,158.00p 1,112.00p 1,142.00p 272261
26/01/2024 1,108.00p 1,133.00p 1,100.00p 1,124.00p 146131
25/01/2024 1,100.00p 1,111.00p 1,087.00p 1,111.00p 158568
24/01/2024 1,091.00p 1,102.00p 1,085.00p 1,093.00p 366035
23/01/2024 1,102.00p 1,106.00p 1,079.00p 1,079.00p 559901
22/01/2024 1,090.00p 1,107.00p 1,089.00p 1,100.00p 370188
19/01/2024 1,105.00p 1,105.00p 1,077.00p 1,081.00p 167541
18/01/2024 1,090.00p 1,103.00p 1,072.00p 1,080.00p 353763
17/01/2024 1,183.00p 1,183.00p 1,093.00p 1,107.00p 301641
16/01/2024 1,149.00p 1,163.00p 1,145.00p 1,155.00p 218615
15/01/2024 1,185.00p 1,185.00p 1,145.00p 1,158.00p 161649
12/01/2024 1,166.00p 1,173.00p 1,143.00p 1,163.00p 227895
11/01/2024 1,186.00p 1,186.00p 1,137.00p 1,141.00p 136278
10/01/2024 1,140.00p 1,170.00p 1,140.00p 1,158.00p 147976
09/01/2024 1,140.00p 1,159.00p 1,140.00p 1,159.00p 131397
08/01/2024 1,169.00p 1,169.00p 1,133.00p 1,165.00p 157712
05/01/2024 1,181.00p 1,181.00p 1,137.00p 1,142.00p 95664
04/01/2024 1,230.00p 1,230.00p 1,164.00p 1,164.00p 218518
03/01/2024 1,219.00p 1,221.00p 1,198.00p 1,201.00p 288979
02/01/2024 1,205.00p 1,221.00p 1,199.00p 1,203.00p 164608
29/12/2023 1,260.00p 1,260.00p 1,220.00p 1,222.00p 126417
28/12/2023 1,234.00p 1,246.00p 1,222.00p 1,232.00p 171862
27/12/2023 1,232.00p 1,238.00p 1,221.00p 1,238.00p 278846
22/12/2023 1,205.00p 1,250.00p 1,205.00p 1,235.00p 92821
21/12/2023 1,234.00p 1,238.00p 1,224.00p 1,224.00p 94029
20/12/2023 1,207.00p 1,239.00p 1,200.00p 1,239.00p 297305
19/12/2023 1,209.00p 1,230.00p 1,199.00p 1,205.00p 824463
18/12/2023 1,200.00p 1,214.00p 1,193.00p 1,203.00p 293898
15/12/2023 1,230.00p 1,245.00p 1,203.00p 1,206.00p 2732650
14/12/2023 1,190.00p 1,238.00p 1,174.00p 1,226.00p 389686
13/12/2023 1,136.00p 1,157.00p 1,131.00p 1,157.00p 388274
12/12/2023 1,135.00p 1,160.00p 1,128.00p 1,138.00p 240035
11/12/2023 1,129.00p 1,152.00p 1,122.00p 1,146.00p 194839
08/12/2023 1,138.00p 1,146.00p 1,123.00p 1,137.00p 192366
07/12/2023 1,160.00p 1,160.00p 1,104.00p 1,137.00p 289286
06/12/2023 1,141.00p 1,161.00p 1,115.00p 1,157.00p 303243
05/12/2023 1,104.00p 1,135.00p 1,090.00p 1,135.00p 1047476
04/12/2023 1,110.00p 1,116.00p 1,098.00p 1,102.00p 777542
01/12/2023 1,078.00p 1,106.00p 1,072.00p 1,104.00p 330179
30/11/2023 1,085.00p 1,112.00p 1,082.00p 1,083.00p 1143050
29/11/2023 1,065.00p 1,110.00p 1,063.00p 1,100.00p 193970
28/11/2023 1,098.00p 1,100.00p 1,073.00p 1,091.00p 258204
27/11/2023 1,105.00p 1,106.00p 1,089.00p 1,094.00p 2257297
24/11/2023 1,083.00p 1,110.00p 1,081.00p 1,092.00p 176303
23/11/2023 1,117.00p 1,117.00p 1,091.00p 1,095.00p 185927
22/11/2023 1,081.00p 1,104.00p 1,064.00p 1,092.00p 1024300
21/11/2023 1,089.00p 1,121.00p 1,056.00p 1,056.00p 643514
20/11/2023 1,080.00p 1,087.96p 1,055.00p 1,074.00p 273470
17/11/2023 1,046.00p 1,069.00p 1,044.00p 1,056.00p 1543806
16/11/2023 1,061.00p 1,074.00p 1,042.00p 1,046.00p 160044
15/11/2023 1,079.00p 1,112.00p 1,061.00p 1,067.00p 309785
14/11/2023 1,009.00p 1,087.00p 985.50p 1,084.00p 414511
13/11/2023 1,056.00p 1,056.00p 1,014.00p 1,014.00p 612434
10/11/2023 1,029.00p 1,051.00p 1,023.00p 1,034.00p 2368783
09/11/2023 1,057.00p 1,057.00p 1,024.00p 1,050.00p 904553
08/11/2023 1,029.00p 1,052.00p 1,025.00p 1,032.00p 1124485
07/11/2023 1,006.00p 1,047.00p 1,006.00p 1,031.00p 197514
06/11/2023 1,033.00p 1,059.00p 1,017.00p 1,017.00p 297506
03/11/2023 1,012.00p 1,060.00p 995.00p 1,058.00p 340522
02/11/2023 966.00p 1,019.00p 962.00p 1,013.00p 627991
01/11/2023 957.50p 964.50p 941.00p 961.00p 227002
31/10/2023 920.00p 956.00p 920.00p 955.00p 292270
30/10/2023 933.00p 949.50p 928.00p 928.00p 244879
27/10/2023 902.00p 942.50p 902.00p 936.00p 212582
26/10/2023 901.00p 931.00p 901.00p 924.50p 259754
25/10/2023 938.00p 945.00p 905.50p 910.00p 267993
24/10/2023 935.00p 947.00p 926.00p 941.50p 316885
23/10/2023 950.00p 950.00p 904.00p 924.50p 243951
20/10/2023 915.00p 931.50p 914.50p 926.50p 552518
19/10/2023 922.00p 950.00p 922.00p 922.00p 291601
18/10/2023 973.00p 984.00p 932.50p 932.50p 204885
17/10/2023 956.00p 972.00p 954.00p 971.50p 1393793
16/10/2023 958.50p 961.50p 945.96p 957.00p 345102
13/10/2023 974.50p 978.09p 943.00p 943.00p 280781
12/10/2023 995.50p 1,002.00p 964.50p 975.00p 272205
11/10/2023 961.00p 995.50p 945.00p 995.50p 933000
10/10/2023 942.00p 978.50p 942.00p 973.00p 216584
09/10/2023 972.50p 973.50p 945.50p 964.50p 155806
06/10/2023 960.00p 965.00p 938.50p 953.00p 167223
05/10/2023 951.50p 960.50p 939.00p 958.00p 181667
04/10/2023 905.50p 948.00p 905.50p 937.50p 331038
03/10/2023 948.50p 953.00p 915.50p 928.00p 295115
02/10/2023 935.50p 953.50p 932.00p 940.00p 262764
29/09/2023 915.00p 950.50p 901.50p 938.50p 375050
28/09/2023 916.50p 935.50p 913.50p 913.50p 242503
27/09/2023 964.00p 988.50p 927.50p 939.00p 364179
26/09/2023 969.50p 988.00p 969.50p 979.50p 204162
25/09/2023 987.50p 993.50p 975.00p 985.00p 967560
22/09/2023 1,012.00p 1,012.00p 996.00p 998.00p 370180
21/09/2023 1,016.00p 1,032.00p 1,006.00p 1,012.00p 208635
20/09/2023 992.00p 1,035.00p 992.00p 1,021.00p 255130
19/09/2023 1,024.00p 1,026.00p 987.00p 989.00p 157520
18/09/2023 1,004.00p 1,012.00p 994.00p 1,000.00p 269729
15/09/2023 1,061.00p 1,061.00p 1,010.00p 1,010.00p 612028
14/09/2023 1,024.00p 1,042.00p 1,005.00p 1,040.00p 811780
13/09/2023 1,010.00p 1,019.00p 991.50p 1,010.00p 266356
12/09/2023 1,010.00p 1,023.00p 998.50p 998.50p 302540
11/09/2023 1,020.00p 1,034.00p 1,019.00p 1,026.00p 195210
08/09/2023 1,032.00p 1,044.00p 1,021.00p 1,024.00p 129451
07/09/2023 1,061.00p 1,065.00p 1,020.00p 1,035.00p 243963
06/09/2023 1,034.00p 1,076.00p 1,034.00p 1,066.00p 610075
05/09/2023 1,058.00p 1,077.00p 1,043.00p 1,053.00p 120321
04/09/2023 1,070.00p 1,070.00p 1,052.00p 1,058.00p 126023
01/09/2023 1,066.00p 1,077.00p 1,052.00p 1,057.00p 122271
31/08/2023 1,070.00p 1,090.00p 1,065.00p 1,075.00p 480452
30/08/2023 1,069.00p 1,083.00p 1,063.00p 1,069.00p 99266
29/08/2023 1,046.00p 1,074.00p 1,042.00p 1,061.00p 243895
25/08/2023 1,050.00p 1,064.00p 1,043.00p 1,043.00p -100198
24/08/2023 1,058.00p 1,076.00p 1,052.52p 1,055.00p 141122
23/08/2023 1,009.00p 1,063.00p 1,009.00p 1,055.00p 316852
22/08/2023 1,029.00p 1,037.00p 1,020.00p 1,033.00p 677216
21/08/2023 1,034.00p 1,034.00p 1,008.00p 1,023.00p 633090
18/08/2023 1,064.00p 1,064.00p 1,021.00p 1,035.00p 331146
17/08/2023 1,081.00p 1,081.00p 1,032.00p 1,039.00p 363305
16/08/2023 1,045.00p 1,063.00p 1,036.00p 1,059.00p 532996
15/08/2023 1,079.00p 1,079.00p 1,025.40p 1,047.00p 148876
14/08/2023 1,068.00p 1,070.00p 1,046.00p 1,055.00p 112612
11/08/2023 1,076.00p 1,086.00p 1,049.00p 1,060.00p 91505
10/08/2023 1,045.00p 1,091.00p 1,045.00p 1,076.00p 872357
09/08/2023 1,075.00p 1,075.00p 1,055.00p 1,065.00p 192588
08/08/2023 1,056.00p 1,072.00p 1,051.00p 1,064.00p 214901
07/08/2023 1,065.00p 1,073.00p 1,055.00p 1,056.00p 173955
04/08/2023 1,076.00p 1,092.00p 1,069.00p 1,071.00p 849844
03/08/2023 1,059.00p 1,086.00p 1,059.00p 1,078.00p 99160
02/08/2023 1,056.00p 1,079.00p 1,045.00p 1,063.00p 162588
01/08/2023 1,069.00p 1,079.37p 1,063.00p 1,063.00p 167859
31/07/2023 1,082.00p 1,082.00p 1,062.00p 1,073.00p 133821
28/07/2023 1,054.00p 1,078.00p 1,054.00p 1,072.00p 131841
27/07/2023 1,091.00p 1,095.00p 1,073.00p 1,088.00p 193005
26/07/2023 1,050.00p 1,072.00p 1,050.00p 1,072.00p 188737
25/07/2023 1,052.00p 1,073.00p 1,049.00p 1,056.00p 323140
24/07/2023 1,052.00p 1,092.00p 1,052.00p 1,071.00p 157899
21/07/2023 1,070.00p 1,110.00p 1,067.00p 1,069.00p 379303
20/07/2023 1,093.00p 1,127.00p 1,087.00p 1,087.00p 194137
19/07/2023 1,071.00p 1,122.00p 1,071.00p 1,098.00p 391493
18/07/2023 1,053.00p 1,064.00p 1,045.00p 1,052.00p 1027474
17/07/2023 1,084.00p 1,093.00p 1,053.00p 1,053.00p 104745
14/07/2023 1,070.00p 1,109.00p 1,070.00p 1,083.00p 289858
13/07/2023 1,058.00p 1,080.00p 1,055.00p 1,077.00p 169540
12/07/2023 1,060.00p 1,080.00p 1,029.00p 1,068.00p 1108693
11/07/2023 973.00p 1,035.00p 973.00p 1,035.00p 306318
10/07/2023 1,002.00p 1,019.00p 985.50p 996.00p 290192
07/07/2023 1,021.00p 1,026.00p 1,006.00p 1,019.00p 202774
06/07/2023 1,063.00p 1,066.00p 1,015.00p 1,020.00p 312999
05/07/2023 1,072.00p 1,095.00p 1,072.00p 1,089.00p 161570
04/07/2023 1,052.00p 1,097.00p 1,052.00p 1,087.00p 108573
03/07/2023 1,076.00p 1,081.98p 1,054.00p 1,075.00p 126633
30/06/2023 1,073.00p 1,087.00p 1,064.00p 1,073.00p 272839
29/06/2023 1,046.00p 1,094.00p 1,039.00p 1,052.00p 178088
28/06/2023 1,064.00p 1,080.00p 1,045.00p 1,078.00p 199394
27/06/2023 1,047.00p 1,063.00p 1,039.00p 1,049.00p 176993
26/06/2023 1,045.00p 1,058.00p 1,024.00p 1,043.00p 2063643
23/06/2023 1,052.00p 1,059.00p 1,033.00p 1,038.00p 303705
22/06/2023 1,064.00p 1,075.00p 1,045.00p 1,062.00p 205047
21/06/2023 1,129.00p 1,129.00p 1,070.00p 1,077.00p 230247
20/06/2023 1,077.00p 1,111.00p 1,077.00p 1,106.00p 201297
19/06/2023 1,098.00p 1,123.00p 1,098.00p 1,100.00p 135892
16/06/2023 1,103.00p 1,149.00p 1,097.00p 1,118.00p 877050
15/06/2023 1,122.00p 1,125.00p 1,105.00p 1,105.00p 441199
14/06/2023 1,160.00p 1,160.00p 1,120.00p 1,120.00p 1047606
13/06/2023 1,166.00p 1,176.00p 1,146.00p 1,146.00p 213323
12/06/2023 1,163.00p 1,171.00p 1,159.00p 1,168.00p 107120
09/06/2023 1,172.00p 1,172.00p 1,148.00p 1,162.00p 147020
08/06/2023 1,174.00p 1,182.00p 1,161.00p 1,162.00p 171684
07/06/2023 1,230.00p 1,230.00p 1,168.00p 1,168.00p 161423
06/06/2023 1,200.00p 1,202.00p 1,186.00p 1,196.00p 143964
05/06/2023 1,171.00p 1,212.00p 1,171.00p 1,191.00p 148689
02/06/2023 1,175.00p 1,208.00p 1,161.00p 1,190.00p 178140
01/06/2023 1,149.00p 1,165.00p 1,133.00p 1,157.00p 125012
31/05/2023 1,124.00p 1,159.56p 1,112.00p 1,150.00p 687170
30/05/2023 1,110.00p 1,135.00p 1,102.00p 1,132.00p 163759
26/05/2023 1,125.00p 1,141.00p 1,111.00p 1,117.00p 117636
25/05/2023 1,143.00p 1,147.00p 1,117.00p 1,131.00p 229669
24/05/2023 1,187.00p 1,187.00p 1,144.00p 1,158.00p 351614
23/05/2023 1,187.00p 1,190.00p 1,152.00p 1,178.00p 175160
22/05/2023 1,170.00p 1,170.00p 1,156.00p 1,157.00p 90644
19/05/2023 1,181.00p 1,181.00p 1,145.00p 1,165.00p 99313
18/05/2023 1,150.00p 1,192.00p 1,150.00p 1,154.00p 83041
17/05/2023 1,160.00p 1,178.00p 1,160.00p 1,169.00p 134783
16/05/2023 1,185.00p 1,188.00p 1,178.50p 1,183.00p 113595
15/05/2023 1,161.00p 1,180.00p 1,152.00p 1,178.00p 142683
12/05/2023 1,199.00p 1,199.00p 1,154.00p 1,159.00p 105485
11/05/2023 1,170.00p 1,186.00p 1,170.00p 1,178.00p 76612
10/05/2023 1,168.00p 1,173.00p 1,155.50p 1,172.00p 135016
09/05/2023 1,215.00p 1,218.00p 1,159.00p 1,164.00p 485667
05/05/2023 1,213.00p 1,235.00p 1,201.29p 1,218.00p 368688
04/05/2023 1,207.00p 1,219.00p 1,195.00p 1,213.00p 869755
03/05/2023 1,235.00p 1,235.00p 1,205.00p 1,218.00p 85082
02/05/2023 1,220.00p 1,227.00p 1,210.00p 1,216.00p 146138
28/04/2023 1,220.00p 1,231.00p 1,194.00p 1,224.00p 173632
27/04/2023 1,187.00p 1,197.00p 1,173.00p 1,197.00p 122456
26/04/2023 1,166.00p 1,195.00p 1,166.00p 1,191.00p 289566

*Close Price adjusted for both dividends and splits