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
04/09/2019 1,080.00p 1,080.00p 1,061.00p 1,063.00p 158144
03/09/2019 1,073.00p 1,079.00p 1,057.00p 1,066.00p 156628
02/09/2019 1,070.00p 1,080.00p 1,070.00p 1,074.00p 163950
30/08/2019 1,072.00p 1,077.00p 1,060.00p 1,070.00p 328368
29/08/2019 1,061.00p 1,073.00p 1,050.00p 1,066.00p 264260
28/08/2019 1,053.00p 1,056.00p 1,041.00p 1,050.00p 348375
27/08/2019 1,041.00p 1,050.21p 1,030.00p 1,046.00p 760010
23/08/2019 1,021.00p 1,055.00p 1,021.00p 1,030.00p 199147
22/08/2019 1,000.00p 1,019.00p 995.50p 1,019.00p 289727
21/08/2019 977.50p 990.50p 966.00p 990.50p 115204
20/08/2019 1,002.00p 1,002.00p 970.50p 971.00p 98238
19/08/2019 970.00p 989.50p 970.00p 983.50p 122354
16/08/2019 991.50p 991.50p 965.00p 975.00p 131666
15/08/2019 963.00p 972.00p 961.50p 972.00p 122243
14/08/2019 958.00p 960.50p 953.00p 956.00p 238183
13/08/2019 974.00p 974.00p 953.00p 958.00p 244606
12/08/2019 991.50p 991.50p 955.50p 955.50p 185814
09/08/2019 999.50p 999.50p 978.00p 982.00p 126579
08/08/2019 979.50p 986.50p 971.00p 986.50p 139456
07/08/2019 982.50p 982.50p 964.00p 969.50p 794021
06/08/2019 952.50p 969.00p 952.50p 965.50p 168842
05/08/2019 982.50p 998.85p 957.00p 967.50p 268948
02/08/2019 986.00p 991.00p 981.00p 981.00p 182607
01/08/2019 988.50p 991.50p 968.50p 984.50p 219530
31/07/2019 983.00p 993.50p 982.00p 989.00p 193494
30/07/2019 972.50p 1,002.00p 970.00p 997.50p 260604
29/07/2019 1,013.00p 1,013.00p 999.00p 1,004.00p 144102
26/07/2019 997.50p 1,009.00p 986.00p 992.50p 170847
25/07/2019 1,032.00p 1,032.00p 1,000.00p 1,015.00p 108486
24/07/2019 988.50p 1,025.00p 988.50p 1,007.00p 149562
23/07/2019 1,021.00p 1,021.00p 1,007.00p 1,010.00p 131175
22/07/2019 1,010.00p 1,016.00p 996.98p 1,014.00p 154736
19/07/2019 1,003.00p 1,037.00p 995.50p 1,009.00p 221710
18/07/2019 1,029.00p 1,036.00p 1,023.00p 1,031.00p 97749
17/07/2019 1,028.00p 1,040.00p 1,026.06p 1,036.00p 110408
16/07/2019 1,032.00p 1,033.00p 1,022.00p 1,030.00p 107783
15/07/2019 1,035.00p 1,044.00p 1,025.87p 1,035.00p 81872
12/07/2019 1,022.00p 1,044.00p 1,022.00p 1,035.00p 113515
11/07/2019 1,038.00p 1,043.00p 1,029.00p 1,036.00p 178057
10/07/2019 1,032.00p 1,039.00p 1,025.00p 1,037.00p 159585
09/07/2019 1,021.00p 1,040.00p 1,021.00p 1,037.00p 115292
08/07/2019 1,021.00p 1,028.00p 1,017.00p 1,024.00p 79399
05/07/2019 1,042.00p 1,043.00p 1,020.00p 1,024.00p 113617
04/07/2019 1,026.00p 1,038.00p 1,026.00p 1,033.00p 141831
03/07/2019 1,010.00p 1,031.00p 1,010.00p 1,026.00p 182312
02/07/2019 994.50p 1,019.00p 994.50p 1,015.00p 208807
01/07/2019 996.50p 1,011.00p 986.00p 1,003.00p 190824
28/06/2019 987.00p 993.00p 974.50p 989.50p 216509
27/06/2019 1,006.00p 1,009.00p 977.50p 980.00p 172656
26/06/2019 1,004.00p 1,004.00p 996.50p 999.00p 106719
25/06/2019 996.50p 1,011.00p 994.00p 1,005.00p 103664
24/06/2019 1,000.00p 1,007.00p 989.93p 1,006.00p 219357
21/06/2019 1,011.00p 1,011.00p 996.00p 996.00p 555750
20/06/2019 1,011.00p 1,020.00p 997.91p 1,000.00p 339807
19/06/2019 1,032.00p 1,037.00p 1,019.00p 1,023.00p 221067
18/06/2019 1,029.00p 1,046.00p 1,022.00p 1,038.00p 263747
17/06/2019 1,016.00p 1,030.00p 1,016.00p 1,027.00p 167564
14/06/2019 1,037.00p 1,037.00p 1,013.00p 1,023.00p 208592
13/06/2019 1,028.00p 1,028.00p 1,012.00p 1,016.00p 159967
12/06/2019 1,031.00p 1,037.00p 1,021.00p 1,022.00p 162629
11/06/2019 1,038.00p 1,038.00p 1,020.00p 1,028.00p 138564
10/06/2019 1,036.00p 1,036.00p 1,027.00p 1,031.00p 67472
07/06/2019 1,028.00p 1,028.00p 1,006.00p 1,025.00p 209803
06/06/2019 1,030.00p 1,031.25p 1,005.00p 1,015.00p 168215
05/06/2019 1,014.00p 1,026.00p 1,011.00p 1,020.00p 140502
04/06/2019 1,019.00p 1,022.00p 1,005.00p 1,008.00p 159851
03/06/2019 1,013.00p 1,027.00p 1,008.00p 1,013.00p 121754
31/05/2019 1,003.00p 1,022.75p 1,003.00p 1,018.00p 180610
30/05/2019 1,015.00p 1,017.00p 1,006.00p 1,016.00p 114094
29/05/2019 1,010.00p 1,021.00p 1,007.00p 1,010.00p 126281
28/05/2019 1,019.00p 1,023.63p 1,010.00p 1,012.00p 320471
24/05/2019 1,017.00p 1,026.00p 1,010.00p 1,014.00p 185140
23/05/2019 1,038.00p 1,043.00p 1,019.00p 1,020.00p 263316
22/05/2019 1,077.00p 1,077.00p 1,040.00p 1,052.00p 382060
21/05/2019 1,029.00p 1,072.00p 1,016.00p 1,062.00p 253057
20/05/2019 1,063.00p 1,064.36p 1,048.00p 1,055.00p 134061
17/05/2019 1,071.00p 1,075.00p 1,058.00p 1,058.00p 109112
16/05/2019 1,051.00p 1,065.00p 1,051.00p 1,062.00p 94916
15/05/2019 1,071.00p 1,071.00p 1,047.00p 1,056.00p 348354
14/05/2019 1,050.00p 1,053.00p 1,039.79p 1,051.00p 296126
13/05/2019 1,063.00p 1,063.00p 1,046.00p 1,046.00p 141473
10/05/2019 1,043.00p 1,064.00p 1,038.00p 1,056.00p 167248
09/05/2019 1,048.00p 1,053.00p 1,038.00p 1,038.00p 116921
08/05/2019 1,040.00p 1,051.00p 1,029.00p 1,039.00p 185745
07/05/2019 1,034.00p 1,054.49p 1,034.00p 1,041.00p 254726
03/05/2019 1,054.00p 1,055.00p 1,037.00p 1,038.00p 194884
02/05/2019 1,052.00p 1,066.00p 1,042.00p 1,055.00p 164833
01/05/2019 1,052.00p 1,052.00p 1,039.00p 1,048.00p 43828
30/04/2019 1,050.00p 1,052.59p 1,036.42p 1,041.00p 204815
29/04/2019 1,028.00p 1,050.00p 1,027.00p 1,048.00p 140813
26/04/2019 1,039.00p 1,039.00p 1,018.00p 1,026.00p 176227
25/04/2019 1,034.00p 1,038.00p 1,028.00p 1,031.00p 102539
24/04/2019 1,024.00p 1,032.00p 1,021.00p 1,031.00p 238426
23/04/2019 1,019.00p 1,028.00p 1,018.00p 1,020.00p 249086
18/04/2019 1,025.00p 1,039.00p 1,020.00p 1,023.00p 294700
17/04/2019 1,055.00p 1,056.15p 1,023.00p 1,025.00p 186247
16/04/2019 1,051.00p 1,057.00p 1,045.00p 1,048.00p 102711
15/04/2019 1,041.00p 1,052.00p 1,041.00p 1,049.00p 118850
12/04/2019 1,049.00p 1,054.00p 1,035.00p 1,048.00p 286359
11/04/2019 1,031.00p 1,046.00p 1,025.00p 1,046.00p 204460
10/04/2019 1,019.00p 1,030.00p 1,010.00p 1,028.00p 135850
09/04/2019 1,025.00p 1,025.00p 1,004.00p 1,014.00p 264770
08/04/2019 1,018.00p 1,024.00p 1,007.00p 1,024.00p 212013
05/04/2019 1,018.00p 1,025.11p 1,009.00p 1,016.00p 164604
04/04/2019 1,026.00p 1,033.00p 1,008.00p 1,015.00p 145877
03/04/2019 1,020.00p 1,024.00p 1,004.00p 1,024.00p 193027
02/04/2019 1,009.00p 1,009.00p 994.00p 1,005.00p 168049
01/04/2019 1,000.00p 1,002.32p 985.00p 995.50p 180746
29/03/2019 985.00p 997.00p 978.00p 991.50p 261364
28/03/2019 984.50p 996.50p 979.51p 987.00p 74409
27/03/2019 964.00p 989.00p 964.00p 984.00p 182867
26/03/2019 983.50p 995.50p 981.00p 988.50p 124652
25/03/2019 979.50p 990.00p 974.00p 984.50p 218125
22/03/2019 991.00p 992.50p 974.50p 976.00p 171777
21/03/2019 973.00p 987.50p 972.00p 987.00p 185652
20/03/2019 994.00p 994.00p 975.00p 978.00p 266019
19/03/2019 985.00p 992.50p 983.50p 992.50p 130458
18/03/2019 1,002.00p 1,003.00p 983.00p 987.00p 200621
15/03/2019 978.50p 998.50p 977.50p 998.50p 517601
14/03/2019 979.00p 990.50p 973.00p 981.00p 289743
13/03/2019 960.00p 986.50p 953.00p 980.00p 234340
12/03/2019 991.00p 991.00p 965.50p 973.50p 169349
11/03/2019 962.00p 970.00p 958.50p 967.50p 185501
08/03/2019 970.50p 981.50p 960.50p 963.50p 223530
07/03/2019 967.50p 982.00p 963.50p 982.00p 200764
06/03/2019 987.00p 990.00p 967.00p 973.50p 202538
05/03/2019 956.00p 995.00p 956.00p 990.00p 287957
04/03/2019 979.50p 983.00p 977.00p 979.00p 141866
01/03/2019 986.00p 986.00p 974.62p 978.00p 323242
28/02/2019 961.00p 989.00p 956.00p 980.50p 482726
27/02/2019 955.50p 961.00p 947.50p 960.00p 164720
26/02/2019 942.50p 959.50p 941.50p 955.00p 102615
25/02/2019 956.50p 959.00p 948.00p 956.00p 161101
22/02/2019 956.00p 961.00p 952.00p 959.00p 177209
21/02/2019 942.00p 963.50p 942.00p 957.50p 198159
20/02/2019 954.00p 954.00p 941.50p 946.50p 155976
19/02/2019 947.00p 951.00p 942.50p 950.50p 219973
18/02/2019 927.00p 948.50p 926.50p 943.50p 155348
15/02/2019 944.50p 944.50p 930.50p 933.00p 279480
14/02/2019 929.50p 944.50p 924.50p 939.50p 202920
13/02/2019 946.50p 948.50p 937.50p 939.50p 199026
12/02/2019 960.50p 964.50p 939.50p 944.00p 293171
11/02/2019 945.00p 954.50p 935.00p 942.00p 271130
08/02/2019 949.00p 955.00p 934.50p 934.50p 219090
07/02/2019 954.50p 959.50p 949.00p 952.50p 317997
06/02/2019 948.00p 968.50p 942.00p 955.00p 176694
05/02/2019 959.00p 965.12p 948.00p 948.00p 188647
04/02/2019 945.50p 957.50p 930.50p 956.50p 539528
01/02/2019 961.50p 965.00p 943.00p 952.00p 222601
31/01/2019 967.00p 975.50p 952.00p 958.50p 453013
30/01/2019 950.50p 968.00p 942.50p 968.00p 158925
29/01/2019 944.50p 954.50p 937.00p 950.50p 149993
28/01/2019 933.00p 943.00p 933.00p 939.50p 189532
25/01/2019 940.50p 950.00p 936.00p 940.50p 124976
24/01/2019 940.50p 952.50p 928.50p 949.00p 210233
23/01/2019 936.50p 945.50p 933.50p 942.00p 380596
22/01/2019 934.50p 941.00p 928.50p 938.00p 228190
21/01/2019 921.50p 928.50p 917.50p 926.00p 257206
18/01/2019 923.00p 925.00p 910.50p 918.00p 302308
17/01/2019 925.50p 925.50p 911.50p 920.00p 308467
16/01/2019 903.50p 927.00p 898.00p 921.00p 445150
15/01/2019 916.00p 916.00p 890.00p 898.00p 419597
14/01/2019 895.00p 901.00p 883.34p 898.00p 248116
11/01/2019 885.50p 908.00p 876.50p 900.00p 266942
10/01/2019 898.00p 903.50p 872.00p 881.00p 319711
09/01/2019 895.00p 899.50p 878.50p 897.00p 143150
08/01/2019 892.50p 900.50p 885.00p 894.50p 175330
07/01/2019 877.00p 886.59p 867.50p 884.00p 210817
04/01/2019 869.00p 877.00p 864.00p 871.50p 201522
03/01/2019 870.50p 881.59p 862.50p 869.50p 226640
02/01/2019 892.50p 892.50p 858.50p 871.50p 333312
31/12/2018 887.00p 888.31p 870.00p 873.50p 67616
28/12/2018 869.00p 878.00p 859.00p 878.00p 226220
27/12/2018 878.00p 885.29p 851.00p 858.50p 193990
24/12/2018 873.00p 880.50p 865.50p 870.50p 33877
21/12/2018 881.00p 885.50p 870.00p 875.50p 1136124
20/12/2018 848.50p 895.50p 846.50p 878.50p 353737
19/12/2018 851.00p 886.50p 851.00p 860.00p 556361
18/12/2018 862.50p 888.00p 846.00p 867.00p 418931
17/12/2018 877.50p 877.50p 858.50p 865.50p 289831
14/12/2018 871.00p 878.50p 861.50p 871.50p 288941
13/12/2018 883.00p 892.50p 872.50p 872.50p 343967
12/12/2018 858.50p 898.00p 858.50p 887.50p 300417
11/12/2018 859.00p 874.00p 858.00p 862.50p 182614
10/12/2018 873.50p 884.00p 862.00p 864.00p 185170
07/12/2018 860.00p 877.50p 860.00p 874.00p 222567
06/12/2018 882.50p 882.50p 850.00p 863.50p 231004
05/12/2018 869.00p 904.00p 869.00p 887.00p 213894
04/12/2018 882.00p 889.50p 874.50p 882.50p 557619
03/12/2018 883.00p 890.00p 861.50p 883.50p 247774
30/11/2018 877.00p 877.00p 862.50p 873.50p 308241
29/11/2018 885.00p 894.00p 869.50p 872.00p 166201
28/11/2018 900.50p 911.00p 885.00p 885.00p 175476
27/11/2018 910.00p 920.50p 897.00p 901.50p 336307
26/11/2018 903.50p 923.50p 901.24p 916.50p 205394
23/11/2018 899.50p 916.50p 899.50p 908.00p 181845
22/11/2018 938.00p 938.00p 910.50p 916.00p 247791
21/11/2018 927.50p 942.00p 920.00p 939.00p 306989
20/11/2018 925.00p 944.50p 909.50p 937.50p 525266
19/11/2018 893.00p 928.00p 893.00p 919.50p 220483

*Close Price adjusted for both dividends and splits