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
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
27/02/2020 1,145.00p 1,155.00p 1,103.22p 1,113.00p 338522
26/02/2020 1,170.00p 1,170.00p 1,130.00p 1,160.00p 441728
25/02/2020 1,185.00p 1,226.04p 1,166.00p 1,173.00p 471442
24/02/2020 1,234.00p 1,243.30p 1,211.00p 1,211.00p 157277
21/02/2020 1,230.00p 1,245.30p 1,225.00p 1,240.00p 200385
20/02/2020 1,217.00p 1,232.00p 1,217.00p 1,226.00p 591251
19/02/2020 1,227.00p 1,229.16p 1,215.00p 1,215.00p 78494
18/02/2020 1,201.00p 1,218.00p 1,201.00p 1,214.00p 142712
17/02/2020 1,203.00p 1,211.00p 1,198.05p 1,207.00p 81018
14/02/2020 1,188.00p 1,212.00p 1,188.00p 1,201.00p 289900
13/02/2020 1,198.00p 1,203.00p 1,171.00p 1,192.00p 155634
12/02/2020 1,200.00p 1,215.00p 1,190.00p 1,198.00p 219746
11/02/2020 1,205.00p 1,205.00p 1,192.00p 1,199.00p 237284
10/02/2020 1,193.00p 1,201.00p 1,182.00p 1,196.00p 100179
07/02/2020 1,197.00p 1,197.00p 1,180.00p 1,193.00p 118579
06/02/2020 1,196.00p 1,196.00p 1,161.00p 1,190.00p 226448
05/02/2020 1,184.00p 1,188.00p 1,168.00p 1,168.00p 161356
04/02/2020 1,176.00p 1,188.00p 1,150.90p 1,188.00p 123476
03/02/2020 1,186.00p 1,186.00p 1,163.00p 1,167.00p 145750
31/01/2020 1,174.00p 1,185.00p 1,164.00p 1,179.00p 183200
30/01/2020 1,194.00p 1,194.00p 1,164.00p 1,175.00p 137110
29/01/2020 1,167.00p 1,176.00p 1,162.00p 1,168.00p 184724
28/01/2020 1,149.00p 1,165.00p 1,149.00p 1,165.00p 124389
27/01/2020 1,190.00p 1,190.00p 1,156.00p 1,158.00p 114181
24/01/2020 1,183.00p 1,189.00p 1,173.00p 1,180.00p 152354
23/01/2020 1,197.00p 1,197.00p 1,165.00p 1,170.00p 162770
22/01/2020 1,168.00p 1,179.00p 1,147.00p 1,170.00p 92602
21/01/2020 1,158.00p 1,165.00p 1,158.00p 1,164.00p 118699
20/01/2020 1,169.00p 1,169.00p 1,154.00p 1,165.00p 100621
17/01/2020 1,178.00p 1,195.00p 1,157.00p 1,159.00p 200414
16/01/2020 1,139.00p 1,154.00p 1,131.00p 1,152.00p 442886
15/01/2020 1,170.00p 1,171.00p 1,137.00p 1,166.00p 191681
14/01/2020 1,169.00p 1,175.00p 1,143.00p 1,151.00p 266053
13/01/2020 1,197.00p 1,197.00p 1,169.00p 1,180.00p 198111
10/01/2020 1,176.00p 1,176.00p 1,150.00p 1,170.00p 194366
09/01/2020 1,170.00p 1,170.00p 1,142.00p 1,153.00p 1012618
08/01/2020 1,180.00p 1,182.00p 1,165.00p 1,169.00p 239380
07/01/2020 1,180.00p 1,180.00p 1,166.00p 1,176.00p 185563
06/01/2020 1,184.00p 1,189.00p 1,169.00p 1,171.00p 162127
03/01/2020 1,207.00p 1,207.00p 1,182.00p 1,190.00p 92430
02/01/2020 1,190.00p 1,206.00p 1,190.00p 1,195.00p 142645
31/12/2019 1,197.00p 1,206.00p 1,193.00p 1,200.00p 49646
30/12/2019 1,195.00p 1,211.00p 1,191.00p 1,199.00p 146569
27/12/2019 1,171.00p 1,193.00p 1,171.00p 1,193.00p 128321
24/12/2019 1,167.00p 1,181.00p 1,157.00p 1,181.00p 43480
23/12/2019 1,169.00p 1,191.00p 1,165.30p 1,178.00p 129401
20/12/2019 1,165.00p 1,170.00p 1,154.00p 1,168.00p 542416
19/12/2019 1,124.00p 1,161.00p 1,124.00p 1,156.00p 214964
18/12/2019 1,175.00p 1,175.00p 1,133.00p 1,152.00p 374684
17/12/2019 1,174.00p 1,174.00p 1,145.00p 1,152.00p 476404
16/12/2019 1,175.00p 1,184.00p 1,153.00p 1,153.00p 739008
13/12/2019 1,155.00p 1,218.00p 1,151.00p 1,175.00p 1178437
12/12/2019 1,126.00p 1,134.00p 1,108.00p 1,120.00p 405731
11/12/2019 1,134.00p 1,138.00p 1,102.00p 1,119.00p 307546
10/12/2019 1,159.00p 1,170.00p 1,139.00p 1,144.00p 404903
09/12/2019 1,169.00p 1,175.63p 1,149.00p 1,150.00p 447031
06/12/2019 1,149.00p 1,167.00p 1,142.00p 1,153.00p 444844
05/12/2019 1,137.00p 1,151.00p 1,131.00p 1,137.00p 295737
04/12/2019 1,123.00p 1,146.00p 1,115.79p 1,146.00p 328649
03/12/2019 1,117.00p 1,119.00p 1,102.00p 1,119.00p 164105
02/12/2019 1,101.00p 1,126.00p 1,075.00p 1,097.00p 503883
29/11/2019 1,115.00p 1,129.00p 1,102.00p 1,105.00p 248876
28/11/2019 1,134.00p 1,138.00p 1,123.00p 1,133.00p 168048
27/11/2019 1,112.00p 1,130.00p 1,102.00p 1,122.00p 269906
26/11/2019 1,111.00p 1,149.00p 1,101.00p 1,138.00p 391180
25/11/2019 1,110.00p 1,120.00p 1,101.00p 1,113.00p 180920
22/11/2019 1,094.00p 1,117.00p 1,093.00p 1,101.00p 239410
21/11/2019 1,100.00p 1,111.00p 1,093.00p 1,104.00p 257741
20/11/2019 1,150.00p 1,166.59p 1,106.00p 1,106.00p 252183
19/11/2019 1,159.00p 1,175.01p 1,140.00p 1,147.00p 386758
18/11/2019 1,180.00p 1,194.00p 1,179.00p 1,192.00p 138122
15/11/2019 1,148.00p 1,178.00p 1,148.00p 1,175.00p 269294
14/11/2019 1,150.00p 1,161.00p 1,144.00p 1,150.00p 139848
13/11/2019 1,164.00p 1,167.00p 1,139.00p 1,155.00p 174760
12/11/2019 1,159.00p 1,168.00p 1,155.00p 1,161.00p 213710
11/11/2019 1,145.00p 1,160.42p 1,144.00p 1,159.00p 127805
08/11/2019 1,147.00p 1,154.00p 1,134.00p 1,151.00p 193084
07/11/2019 1,150.00p 1,158.00p 1,138.00p 1,142.00p 409329
06/11/2019 1,142.00p 1,151.00p 1,137.00p 1,145.00p 246844
05/11/2019 1,142.00p 1,168.00p 1,134.00p 1,134.00p 752901
04/11/2019 1,153.00p 1,157.00p 1,137.00p 1,142.00p 185219
01/11/2019 1,149.00p 1,158.00p 1,139.00p 1,149.00p 205278
31/10/2019 1,139.00p 1,150.00p 1,132.00p 1,142.00p 194930
30/10/2019 1,125.00p 1,143.00p 1,115.00p 1,135.00p 269426
29/10/2019 1,118.00p 1,131.55p 1,111.43p 1,120.00p 149657
28/10/2019 1,127.00p 1,128.00p 1,111.00p 1,123.00p 106456
25/10/2019 1,109.00p 1,122.00p 1,090.00p 1,116.00p 179853
24/10/2019 1,106.00p 1,127.00p 1,097.00p 1,116.00p 264901
23/10/2019 1,116.00p 1,135.00p 1,116.00p 1,132.00p 253610
22/10/2019 1,158.00p 1,161.00p 1,130.00p 1,132.00p 287127
21/10/2019 1,139.00p 1,165.00p 1,129.00p 1,152.00p 379450
18/10/2019 1,130.00p 1,151.00p 1,130.00p 1,140.00p 141891
17/10/2019 1,120.00p 1,156.00p 1,109.00p 1,137.00p 273235
16/10/2019 1,130.00p 1,138.00p 1,114.00p 1,130.00p 396581
15/10/2019 1,127.00p 1,144.00p 1,126.00p 1,133.00p 716629
14/10/2019 1,132.00p 1,133.47p 1,111.00p 1,116.00p 337549
11/10/2019 1,072.00p 1,140.00p 1,072.00p 1,140.00p 475707
10/10/2019 1,071.00p 1,074.00p 1,050.00p 1,074.00p 163482
09/10/2019 1,072.00p 1,072.00p 1,057.00p 1,062.00p 220577
08/10/2019 1,059.00p 1,075.00p 1,059.00p 1,066.00p 214129
07/10/2019 1,067.00p 1,081.24p 1,047.00p 1,063.00p 166478
04/10/2019 1,066.00p 1,067.00p 1,051.00p 1,067.00p 169373
03/10/2019 1,047.00p 1,065.00p 1,039.00p 1,055.00p 208473
02/10/2019 1,070.00p 1,075.00p 1,037.00p 1,037.00p 321316
01/10/2019 1,031.00p 1,057.00p 1,027.00p 1,057.00p 457235
30/09/2019 1,026.00p 1,039.00p 1,015.00p 1,039.00p 323571
27/09/2019 1,019.00p 1,028.00p 1,013.00p 1,015.00p 560036
26/09/2019 1,035.00p 1,040.00p 1,033.00p 1,040.00p 361967
25/09/2019 1,035.00p 1,042.00p 1,033.00p 1,034.00p 302768
24/09/2019 1,017.00p 1,044.00p 1,016.00p 1,044.00p 353217
23/09/2019 1,009.00p 1,027.00p 1,007.86p 1,016.00p 174022
20/09/2019 1,039.00p 1,057.00p 1,032.00p 1,034.00p 342174
19/09/2019 1,051.00p 1,057.79p 1,034.00p 1,040.00p 177781
18/09/2019 1,036.00p 1,055.00p 1,036.00p 1,051.00p 211840
17/09/2019 1,018.00p 1,037.00p 1,012.38p 1,035.00p 145113
16/09/2019 1,050.00p 1,050.00p 1,016.00p 1,024.00p 140258
13/09/2019 1,039.00p 1,048.00p 1,036.00p 1,044.00p 110257
12/09/2019 1,040.00p 1,044.00p 1,033.00p 1,044.00p 155300
11/09/2019 1,028.00p 1,041.00p 1,028.00p 1,038.00p 193178
10/09/2019 1,040.00p 1,050.00p 1,029.00p 1,035.00p 174835
09/09/2019 1,061.00p 1,068.00p 1,043.00p 1,046.00p 182763
06/09/2019 1,058.00p 1,067.00p 1,053.00p 1,064.00p 146342
05/09/2019 1,069.00p 1,072.40p 1,056.00p 1,064.00p 241039

*Close Price adjusted for both dividends and splits