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
10/12/2020 1,102.00p 1,102.00p 1,055.00p 1,078.00p 307507
09/12/2020 1,071.00p 1,092.00p 1,071.00p 1,081.00p 169070
08/12/2020 1,079.00p 1,096.00p 1,073.00p 1,079.00p 215113
07/12/2020 1,141.00p 1,141.00p 1,088.00p 1,088.00p 287266
04/12/2020 1,139.00p 1,139.00p 1,110.00p 1,118.00p 247931
03/12/2020 1,123.00p 1,130.00p 1,091.00p 1,126.00p 259251
02/12/2020 1,129.00p 1,150.00p 1,124.00p 1,135.00p 238898
01/12/2020 1,129.00p 1,155.00p 1,129.00p 1,145.00p 239771
30/11/2020 1,128.00p 1,158.00p 1,128.00p 1,138.00p 319252
27/11/2020 1,148.00p 1,148.00p 1,107.00p 1,132.00p 364583
26/11/2020 1,160.00p 1,161.00p 1,113.00p 1,121.00p 175041
25/11/2020 1,173.00p 1,173.00p 1,130.00p 1,145.00p 227643
24/11/2020 1,177.00p 1,177.00p 1,139.00p 1,154.00p 155445
23/11/2020 1,175.00p 1,193.00p 1,140.00p 1,152.00p 116032
20/11/2020 1,189.00p 1,189.00p 1,145.00p 1,157.00p 249523
19/11/2020 1,171.00p 1,174.00p 1,147.00p 1,167.00p 231392
18/11/2020 1,160.00p 1,181.00p 1,149.00p 1,181.00p 253457
17/11/2020 1,169.00p 1,169.00p 1,133.00p 1,164.00p 267993
16/11/2020 1,146.00p 1,168.00p 1,125.00p 1,142.00p 270538
13/11/2020 1,135.00p 1,142.00p 1,117.00p 1,121.00p 191829
12/11/2020 1,157.00p 1,167.00p 1,121.00p 1,149.00p 238835
10/11/2020 1,171.00p 1,171.00p 1,119.00p 1,125.00p 414491
09/11/2020 1,132.00p 1,185.00p 1,130.00p 1,147.00p 354552
06/11/2020 1,164.00p 1,164.00p 1,124.00p 1,126.00p 226382
05/11/2020 1,164.00p 1,164.00p 1,137.00p 1,137.00p 438294
04/11/2020 1,129.00p 1,151.00p 1,117.00p 1,145.00p 216950
03/11/2020 1,116.00p 1,117.00p 1,097.00p 1,103.00p 78998
02/11/2020 1,074.00p 1,107.00p 1,074.00p 1,098.00p 379921
30/10/2020 1,065.00p 1,100.00p 1,062.00p 1,100.00p 250981
29/10/2020 1,074.00p 1,140.00p 1,073.00p 1,078.00p 284785
28/10/2020 1,117.00p 1,134.00p 1,088.78p 1,099.00p 325653
27/10/2020 1,162.00p 1,162.00p 1,130.00p 1,138.00p 341720
26/10/2020 1,106.00p 1,145.00p 1,106.00p 1,139.00p 256738
23/10/2020 1,120.00p 1,128.00p 1,102.00p 1,121.00p 141757
22/10/2020 1,122.00p 1,122.00p 1,077.00p 1,108.00p 268382
21/10/2020 1,100.00p 1,111.00p 1,074.00p 1,096.00p 351083
20/10/2020 1,063.00p 1,081.00p 1,052.00p 1,080.00p 111795
19/10/2020 1,052.00p 1,056.00p 1,038.00p 1,049.00p 98534
16/10/2020 1,076.00p 1,076.00p 1,034.00p 1,037.00p 185116
15/10/2020 1,033.00p 1,055.00p 1,028.01p 1,055.00p 186683
14/10/2020 1,047.00p 1,061.00p 1,041.00p 1,041.00p 132771
13/10/2020 1,050.00p 1,066.00p 1,049.00p 1,056.00p 158961
12/10/2020 1,068.00p 1,076.00p 1,055.00p 1,063.00p 241711
09/10/2020 1,053.00p 1,076.00p 1,047.00p 1,073.00p 244872
08/10/2020 1,039.00p 1,059.00p 1,029.00p 1,045.00p 632929
07/10/2020 1,068.00p 1,092.00p 1,049.00p 1,053.00p 257694
06/10/2020 1,012.00p 1,069.00p 1,012.00p 1,069.00p 330337
05/10/2020 1,040.00p 1,043.00p 1,023.00p 1,033.00p 133912
02/10/2020 1,044.00p 1,044.00p 1,027.00p 1,035.00p 172345
01/10/2020 1,061.00p 1,061.00p 1,036.00p 1,054.00p 153652
30/09/2020 1,058.00p 1,058.00p 1,030.00p 1,040.00p 472268
29/09/2020 1,084.00p 1,102.00p 1,047.00p 1,047.00p 213764
28/09/2020 1,087.00p 1,102.00p 1,076.00p 1,081.00p 182379
25/09/2020 1,080.00p 1,082.00p 1,050.00p 1,071.00p 328793
24/09/2020 1,047.00p 1,086.00p 1,041.00p 1,069.00p 276515
23/09/2020 1,074.00p 1,082.00p 1,045.00p 1,051.00p 356291
22/09/2020 1,040.00p 1,068.00p 1,014.00p 1,064.00p 386306
21/09/2020 1,030.00p 1,035.00p 1,000.00p 1,019.00p 193152
18/09/2020 1,041.00p 1,047.00p 1,031.37p 1,042.00p 474160
17/09/2020 1,051.00p 1,063.00p 1,048.00p 1,052.00p 283570
16/09/2020 1,046.00p 1,062.00p 1,046.00p 1,056.00p 605923
15/09/2020 1,025.00p 1,053.00p 1,025.00p 1,053.00p 211615
14/09/2020 1,050.00p 1,059.00p 1,033.00p 1,050.00p 268195
11/09/2020 1,091.00p 1,091.00p 1,051.00p 1,053.00p 147250
10/09/2020 1,083.00p 1,099.00p 1,068.00p 1,073.00p 327080
09/09/2020 1,090.00p 1,107.00p 1,086.00p 1,093.00p 250291
08/09/2020 1,093.00p 1,100.00p 1,069.62p 1,095.00p 284591
07/09/2020 1,066.00p 1,083.00p 1,050.00p 1,076.00p 145676
04/09/2020 1,052.00p 1,067.00p 1,039.00p 1,052.00p 142756
03/09/2020 1,096.00p 1,118.00p 1,067.00p 1,069.00p 263391
02/09/2020 1,090.00p 1,090.00p 1,066.00p 1,075.00p 244355
01/09/2020 1,089.00p 1,089.00p 1,051.00p 1,065.00p 197221
28/08/2020 1,075.00p 1,078.00p 1,056.00p 1,072.00p 346568
27/08/2020 1,066.00p 1,072.57p 1,053.00p 1,068.00p 166007
26/08/2020 1,040.00p 1,066.00p 1,037.00p 1,066.00p 182370
25/08/2020 1,060.00p 1,072.00p 1,026.00p 1,035.00p 152097
24/08/2020 1,066.00p 1,071.00p 1,051.00p 1,057.00p 130995
21/08/2020 1,055.00p 1,062.00p 1,039.00p 1,058.00p 197753
20/08/2020 1,000.00p 1,049.00p 1,000.00p 1,049.00p 353736
19/08/2020 1,055.00p 1,055.00p 1,004.00p 1,010.00p 347878
18/08/2020 1,065.00p 1,065.00p 1,031.00p 1,034.00p 339115
17/08/2020 1,048.00p 1,057.00p 1,034.00p 1,052.00p 176369
14/08/2020 1,024.00p 1,044.00p 1,012.00p 1,040.00p 223739
13/08/2020 999.00p 1,039.00p 999.00p 1,021.00p 91119
12/08/2020 1,030.00p 1,030.00p 999.00p 1,022.00p 189419
11/08/2020 1,029.00p 1,029.00p 1,004.00p 1,012.00p 86223
10/08/2020 1,012.00p 1,012.00p 997.00p 1,006.00p 167279
07/08/2020 1,002.00p 1,006.00p 991.50p 1,003.00p 89724
06/08/2020 1,016.00p 1,016.52p 994.50p 999.50p 193548
05/08/2020 986.50p 1,027.00p 986.50p 1,025.00p 205300
04/08/2020 1,008.00p 1,017.00p 1,000.00p 1,014.00p 132958
03/08/2020 994.50p 1,028.24p 994.50p 1,012.00p 238299
31/07/2020 1,006.00p 1,029.00p 1,004.00p 1,019.00p 410761
30/07/2020 1,011.00p 1,011.00p 985.00p 1,005.00p 380304
29/07/2020 996.50p 1,017.00p 986.00p 1,011.00p 391536
28/07/2020 973.50p 986.50p 957.50p 986.50p 264970
24/07/2020 997.50p 997.50p 971.50p 974.00p 87558
23/07/2020 980.00p 1,002.00p 976.50p 995.00p 168332
22/07/2020 992.00p 1,013.00p 987.50p 997.50p 179964
21/07/2020 1,026.00p 1,026.00p 993.00p 1,002.00p 165490
20/07/2020 990.00p 1,015.00p 990.00p 1,003.00p 246773
17/07/2020 1,000.00p 1,008.00p 992.50p 1,005.00p 201805
16/07/2020 1,012.00p 1,024.00p 1,004.00p 1,011.00p 767462
15/07/2020 996.50p 1,013.00p 986.00p 1,013.00p 782015
14/07/2020 974.00p 996.50p 974.00p 985.00p 113344
13/07/2020 1,014.00p 1,014.00p 978.50p 998.00p 133178
10/07/2020 1,006.00p 1,006.00p 972.50p 990.00p 158240
09/07/2020 1,024.00p 1,024.00p 984.50p 986.00p 263407
08/07/2020 1,005.00p 1,005.00p 984.50p 1,000.00p 119990
07/07/2020 1,023.00p 1,025.00p 1,000.00p 1,002.00p 128856
06/07/2020 1,038.00p 1,038.00p 1,018.00p 1,023.00p 132580
03/07/2020 1,061.00p 1,061.00p 1,014.00p 1,014.00p 75612
02/07/2020 1,030.00p 1,040.00p 1,014.00p 1,040.00p 153447
01/07/2020 980.00p 1,017.00p 980.00p 1,011.00p 164309
30/06/2020 1,002.00p 1,022.00p 997.50p 1,004.00p 215060
29/06/2020 979.00p 1,007.00p 979.00p 1,005.00p 244872
26/06/2020 1,004.00p 1,006.00p 975.00p 1,003.00p 246897
25/06/2020 982.50p 984.50p 943.50p 978.50p 309383
24/06/2020 986.00p 989.00p 958.50p 968.50p 541539
23/06/2020 1,031.00p 1,031.00p 980.50p 987.50p 120859
22/06/2020 1,025.00p 1,040.00p 992.00p 1,002.00p 181279
19/06/2020 1,050.00p 1,051.00p 1,019.00p 1,019.00p 1041236
18/06/2020 1,031.00p 1,059.00p 1,024.00p 1,040.00p 349691
17/06/2020 1,055.00p 1,072.00p 1,037.00p 1,055.00p 309478
16/06/2020 1,004.00p 1,065.00p 1,004.00p 1,035.00p 298354
15/06/2020 999.50p 1,027.01p 982.50p 1,027.00p 309182
12/06/2020 994.00p 1,021.00p 985.50p 1,001.00p 234251
11/06/2020 998.00p 1,012.00p 985.00p 996.00p 284637
10/06/2020 1,006.00p 1,043.00p 1,000.00p 1,016.00p 380326
09/06/2020 1,031.00p 1,061.00p 1,007.00p 1,031.00p 402053
08/06/2020 1,047.00p 1,074.00p 1,047.00p 1,053.00p 308002
05/06/2020 1,050.00p 1,077.00p 1,043.00p 1,073.00p 202973
04/06/2020 1,021.00p 1,049.00p 1,021.00p 1,045.00p 288586
03/06/2020 1,050.00p 1,053.00p 1,031.50p 1,046.00p 168452
02/06/2020 988.50p 1,033.00p 988.50p 1,025.00p 295393
01/06/2020 976.00p 1,013.00p 976.00p 1,013.00p 251883
29/05/2020 1,004.00p 1,019.00p 1,000.00p 1,000.00p 363793
28/05/2020 973.50p 1,020.00p 965.00p 1,020.00p 502452
27/05/2020 947.00p 975.50p 947.00p 964.00p 159732
26/05/2020 969.50p 977.00p 928.50p 941.50p 294978
25/05/2020 948.00p 951.00p 912.50p 943.00p 190336
22/05/2020 948.00p 951.00p 912.50p 943.00p 190336
21/05/2020 920.00p 950.00p 913.50p 930.00p 98920
20/05/2020 933.00p 961.00p 925.50p 932.00p 250399
19/05/2020 951.50p 977.00p 939.00p 956.00p 193294
18/05/2020 944.00p 947.00p 925.50p 942.50p 290238
15/05/2020 941.00p 941.00p 910.00p 915.00p 357058
14/05/2020 957.00p 957.00p 905.00p 919.00p 399787
13/05/2020 955.50p 978.00p 941.00p 971.50p 446925
12/05/2020 994.00p 1,003.55p 973.00p 973.00p 208662
11/05/2020 1,044.00p 1,044.00p 987.72p 999.00p 205065
08/05/2020 1,000.00p 1,039.00p 1,000.00p 1,020.00p 174059
07/05/2020 1,000.00p 1,039.00p 1,000.00p 1,020.00p 174059
06/05/2020 1,009.00p 1,038.00p 1,009.00p 1,014.00p 286322
05/05/2020 1,034.00p 1,049.74p 1,014.00p 1,028.00p 146649
04/05/2020 1,036.00p 1,070.00p 1,021.00p 1,042.00p 167963
01/05/2020 1,053.00p 1,078.83p 1,028.00p 1,050.00p 150309
30/04/2020 1,090.00p 1,098.00p 1,056.00p 1,072.00p 451707
29/04/2020 1,050.00p 1,078.00p 1,026.00p 1,074.00p 280922
28/04/2020 1,033.00p 1,047.00p 1,003.00p 1,026.00p 251368
27/04/2020 1,059.00p 1,075.00p 1,024.00p 1,027.00p 258251
24/04/2020 1,062.00p 1,062.00p 1,019.25p 1,046.00p 166816
23/04/2020 1,037.00p 1,057.00p 1,023.00p 1,045.00p 369615
22/04/2020 1,022.00p 1,035.00p 1,003.00p 1,032.00p 485751
21/04/2020 979.50p 1,010.00p 970.00p 1,010.00p 1053347
20/04/2020 1,004.00p 1,018.20p 983.00p 993.00p 127537
17/04/2020 1,030.00p 1,048.00p 988.00p 1,004.00p 292509
16/04/2020 1,000.00p 1,015.00p 982.50p 1,006.00p 286197
15/04/2020 1,002.00p 1,009.00p 975.00p 990.00p 200444
14/04/2020 1,055.00p 1,060.00p 1,018.00p 1,023.00p 219006
09/04/2020 1,025.00p 1,074.00p 1,025.00p 1,033.00p 361454
08/04/2020 989.50p 1,033.00p 989.50p 1,011.00p 257453
07/04/2020 1,027.00p 1,076.00p 983.00p 997.50p 316793
06/04/2020 961.00p 1,026.00p 961.00p 1,003.00p 400148
03/04/2020 957.00p 957.00p 906.50p 952.50p 244660
02/04/2020 959.50p 964.99p 926.50p 939.50p 231875
01/04/2020 980.00p 992.50p 933.00p 942.50p 759220
31/03/2020 967.00p 1,013.00p 958.00p 1,004.00p 619943
30/03/2020 938.50p 968.50p 910.50p 957.00p 475733
27/03/2020 922.50p 950.00p 890.50p 943.00p 450310
26/03/2020 926.00p 963.00p 898.00p 931.50p 630314
25/03/2020 970.00p 1,014.00p 898.50p 930.00p 467433
24/03/2020 860.00p 956.78p 860.00p 931.00p 1034602
23/03/2020 813.50p 852.50p 794.50p 852.00p 703633
20/03/2020 734.00p 834.00p 725.00p 833.50p 666309
19/03/2020 695.00p 725.00p 630.00p 725.00p 617907
18/03/2020 799.00p 813.00p 695.00p 697.50p 733809
17/03/2020 905.00p 912.50p 794.50p 811.50p 760006
16/03/2020 961.00p 961.50p 882.98p 896.00p 660722
13/03/2020 994.50p 1,042.00p 973.00p 984.50p 652313
12/03/2020 1,035.00p 1,050.55p 969.50p 969.50p 560914
11/03/2020 1,084.00p 1,090.00p 1,049.00p 1,060.00p 360820
10/03/2020 1,074.00p 1,094.00p 1,056.00p 1,063.00p 638029
09/03/2020 1,065.00p 1,087.00p 1,030.00p 1,049.00p 355921
06/03/2020 1,115.00p 1,118.00p 1,087.00p 1,096.00p 285549
05/03/2020 1,180.00p 1,180.00p 1,122.00p 1,136.00p 194406
04/03/2020 1,150.00p 1,159.00p 1,123.00p 1,158.00p 274957
03/03/2020 1,094.00p 1,141.00p 1,094.00p 1,133.00p 368635
02/03/2020 1,082.00p 1,099.00p 1,053.00p 1,084.00p 612383
28/02/2020 1,105.00p 1,105.00p 1,052.00p 1,066.00p 343261

*Close Price adjusted for both dividends and splits