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
31/07/2018 965.00p 965.00p 948.00p 951.50p 331144
30/07/2018 944.50p 965.00p 944.50p 958.50p 101619
27/07/2018 952.50p 958.00p 946.00p 951.00p 102980
26/07/2018 943.50p 956.50p 935.50p 951.50p 281388
25/07/2018 940.50p 947.00p 929.50p 941.50p 210684
24/07/2018 943.50p 944.50p 929.50p 937.50p 278343
23/07/2018 976.50p 982.32p 936.50p 940.00p 370657
20/07/2018 977.50p 987.50p 973.50p 975.00p 297208
19/07/2018 950.50p 989.50p 950.50p 977.50p 250770
18/07/2018 973.50p 977.50p 970.50p 974.00p 280398
17/07/2018 954.00p 976.00p 954.00p 972.00p 246945
16/07/2018 945.50p 970.50p 944.50p 959.50p 182443
13/07/2018 919.00p 949.50p 919.00p 947.00p 127001
12/07/2018 927.00p 942.00p 924.50p 937.50p 134874
11/07/2018 928.50p 932.50p 919.00p 928.00p 176934
10/07/2018 919.00p 935.00p 919.00p 933.00p 121655
09/07/2018 931.50p 931.50p 919.50p 919.50p 135886
06/07/2018 922.00p 932.00p 914.00p 931.50p 135802
05/07/2018 914.50p 918.00p 899.50p 913.50p 228940
04/07/2018 916.00p 926.00p 903.00p 918.00p 105623
03/07/2018 931.00p 937.50p 918.00p 921.50p 177294
02/07/2018 961.00p 961.00p 932.00p 932.00p 229469
29/06/2018 954.50p 954.50p 939.00p 953.50p 359562
28/06/2018 954.50p 954.50p 937.50p 945.00p 250595
27/06/2018 949.00p 954.50p 939.50p 953.00p 416409
26/06/2018 933.50p 953.50p 927.50p 953.50p 559681
25/06/2018 951.50p 951.50p 920.50p 932.50p 330779
22/06/2018 932.00p 952.00p 926.50p 952.00p 343608
21/06/2018 934.50p 937.00p 921.00p 926.00p 265639
20/06/2018 956.50p 959.50p 941.00p 950.00p 197069
19/06/2018 960.00p 966.50p 951.50p 951.50p 173235
18/06/2018 983.50p 983.50p 957.50p 962.50p 212787
15/06/2018 985.00p 997.50p 973.00p 982.50p 642635
14/06/2018 962.00p 984.00p 949.00p 984.00p 365204
13/06/2018 948.50p 968.00p 948.50p 960.00p 191275
12/06/2018 960.50p 960.50p 942.50p 950.00p 413226
11/06/2018 957.00p 959.50p 941.50p 941.50p 117880
08/06/2018 935.50p 958.00p 932.50p 947.00p 252815
07/06/2018 950.50p 956.50p 935.00p 935.00p 183421
06/06/2018 936.00p 954.50p 936.00p 949.00p 389067
05/06/2018 925.50p 939.50p 918.00p 937.50p 422438
04/06/2018 941.00p 948.50p 938.00p 948.00p 372100
01/06/2018 935.00p 942.50p 930.00p 936.00p 208709
31/05/2018 928.00p 935.00p 925.50p 930.00p 352462
30/05/2018 929.00p 934.50p 921.00p 925.50p 279326
29/05/2018 938.00p 940.50p 927.00p 927.00p 278104
25/05/2018 947.00p 949.50p 929.00p 939.50p 720241
24/05/2018 958.00p 961.00p 953.00p 957.00p 347608
23/05/2018 953.50p 966.00p 952.00p 952.50p 428033
22/05/2018 948.00p 974.00p 945.50p 963.50p 614296
21/05/2018 957.50p 965.50p 942.10p 962.00p 238407
18/05/2018 971.50p 972.00p 956.00p 958.00p 117913
17/05/2018 965.50p 975.50p 965.00p 970.00p 120107
16/05/2018 959.00p 976.50p 958.75p 969.50p 130672
15/05/2018 963.50p 968.50p 951.50p 956.00p 134906
14/05/2018 967.00p 973.00p 962.50p 962.50p 208836
11/05/2018 961.50p 974.00p 961.00p 965.50p 224138
10/05/2018 986.50p 989.00p 960.00p 961.50p 192305
09/05/2018 983.50p 983.50p 963.00p 977.00p 388793
08/05/2018 944.00p 974.00p 944.00p 964.00p 248027
04/05/2018 947.50p 961.00p 932.50p 940.00p 115565
03/05/2018 929.50p 940.00p 924.50p 937.00p 302331
02/05/2018 940.00p 942.50p 930.00p 935.00p 373766
01/05/2018 923.50p 943.00p 923.50p 936.50p 105405
30/04/2018 930.50p 936.50p 921.50p 921.50p 179010
27/04/2018 909.50p 927.26p 909.50p 925.00p 131403
26/04/2018 913.50p 927.40p 900.37p 907.50p 134284
25/04/2018 918.50p 921.50p 915.00p 920.50p 102545
24/04/2018 912.50p 926.00p 912.00p 923.50p 218575
23/04/2018 906.00p 917.50p 904.50p 912.50p 175742
20/04/2018 899.50p 904.00p 895.00p 900.00p 154303
19/04/2018 892.50p 901.50p 887.76p 896.00p 227008
18/04/2018 892.50p 897.00p 877.00p 887.50p 436585
17/04/2018 907.00p 909.00p 891.00p 891.50p 256352
16/04/2018 902.50p 917.14p 897.58p 905.50p 167814
13/04/2018 898.50p 908.00p 891.00p 905.00p 543067
12/04/2018 902.50p 902.50p 890.50p 895.00p 168584
11/04/2018 903.00p 903.00p 889.50p 895.00p 124460
10/04/2018 892.50p 894.00p 884.00p 891.00p 181480
09/04/2018 880.00p 892.50p 877.50p 887.00p 98293
06/04/2018 881.50p 881.50p 865.50p 877.50p 145319
05/04/2018 895.50p 895.50p 873.50p 884.50p 199751
04/04/2018 875.00p 883.00p 862.00p 883.00p 235809
03/04/2018 850.00p 883.00p 845.00p 879.00p 298158
29/03/2018 852.50p 861.50p 847.50p 853.00p 235533
28/03/2018 830.00p 855.50p 828.00p 855.50p 145134
27/03/2018 831.50p 837.75p 820.50p 835.00p 257646
26/03/2018 843.50p 846.14p 817.00p 823.00p 219191
23/03/2018 854.00p 861.00p 834.50p 841.50p 218598
22/03/2018 867.50p 887.00p 838.50p 853.50p 144163
21/03/2018 867.50p 874.00p 861.50p 867.00p 169065
20/03/2018 848.00p 874.00p 842.50p 869.00p 174858
19/03/2018 866.00p 869.00p 844.00p 848.50p 304486
16/03/2018 873.50p 875.00p 847.00p 849.50p 706015
15/03/2018 880.00p 885.50p 863.00p 868.00p 328092
14/03/2018 898.50p 910.50p 891.50p 899.50p 173669
13/03/2018 895.00p 908.00p 895.00p 900.00p 253811
12/03/2018 887.00p 895.00p 882.50p 895.00p 284371
09/03/2018 877.00p 888.00p 877.00p 884.00p 222613
08/03/2018 862.50p 878.50p 862.50p 875.50p 178802
07/03/2018 849.50p 861.00p 849.50p 861.00p 148480
06/03/2018 852.50p 854.50p 839.50p 849.00p 144555
05/03/2018 835.50p 851.50p 828.78p 848.00p 166463
02/03/2018 834.50p 850.50p 830.50p 834.50p 184685
01/03/2018 832.50p 838.50p 816.00p 838.00p 197993
28/02/2018 831.50p 833.00p 820.00p 831.00p 251063
27/02/2018 836.00p 839.00p 825.00p 831.50p 200397
26/02/2018 845.00p 854.00p 834.50p 836.00p 269369
23/02/2018 820.00p 836.00p 819.50p 828.50p 177001
22/02/2018 829.50p 830.00p 808.00p 818.00p 241896
21/02/2018 839.50p 840.50p 830.00p 835.50p 133913
20/02/2018 841.00p 855.50p 837.50p 841.50p 192526
19/02/2018 839.00p 844.00p 826.50p 837.00p 148369
16/02/2018 848.00p 848.50p 834.50p 837.00p 258494
15/02/2018 858.00p 858.00p 839.11p 844.50p 149436
14/02/2018 853.50p 858.00p 847.50p 851.00p 197570
13/02/2018 851.50p 855.00p 844.00p 848.50p 136284
12/02/2018 853.00p 854.00p 835.00p 850.00p 169113
09/02/2018 836.00p 848.50p 835.50p 846.50p 265433
08/02/2018 835.00p 844.00p 829.00p 832.00p 345881
07/02/2018 831.50p 839.00p 820.00p 834.50p 495972
06/02/2018 834.50p 839.00p 826.00p 827.00p 603443
05/02/2018 844.00p 858.00p 824.50p 853.00p 365836
02/02/2018 855.50p 861.00p 843.00p 847.00p 278236
01/02/2018 869.00p 888.50p 847.00p 854.50p 494814
31/01/2018 847.00p 867.50p 840.00p 867.50p 500725
30/01/2018 843.00p 852.00p 841.00p 847.00p 202970
29/01/2018 866.00p 870.50p 843.50p 846.00p 205412
26/01/2018 846.00p 863.00p 840.50p 862.50p 224330
25/01/2018 849.50p 870.50p 840.00p 844.50p 292469
24/01/2018 850.00p 854.00p 841.50p 851.50p 136761
23/01/2018 850.50p 852.00p 834.50p 852.00p 194828
22/01/2018 842.00p 849.50p 839.00p 849.50p 189411
19/01/2018 848.50p 848.50p 835.00p 841.50p 284666
18/01/2018 842.00p 859.00p 835.50p 839.00p 555114
17/01/2018 848.00p 854.50p 837.50p 837.50p 544588
16/01/2018 816.50p 829.00p 815.00p 828.50p 227605
15/01/2018 832.50p 838.50p 809.50p 818.50p 500847
12/01/2018 840.50p 845.00p 827.22p 832.50p 748790
11/01/2018 838.00p 842.00p 828.50p 831.50p 214503
10/01/2018 853.50p 858.50p 836.50p 837.50p 454309
09/01/2018 848.00p 849.00p 840.00p 845.00p 276048
08/01/2018 852.00p 852.12p 843.50p 845.00p 233234
05/01/2018 851.50p 854.50p 840.00p 854.50p 236543
04/01/2018 863.50p 865.50p 843.50p 850.50p 205243
03/01/2018 861.50p 864.50p 857.00p 860.00p 232832
02/01/2018 863.00p 869.50p 853.00p 859.50p 182477
29/12/2017 864.00p 869.50p 861.50p 869.50p 79719
28/12/2017 877.00p 877.00p 859.28p 864.00p 152027
27/12/2017 832.00p 864.00p 832.00p 861.50p 123930
22/12/2017 835.50p 849.00p 835.50p 835.50p 76952
21/12/2017 837.00p 849.50p 834.00p 836.00p 489922
20/12/2017 844.00p 851.50p 835.00p 835.00p 361217
19/12/2017 847.00p 850.00p 840.50p 846.00p 245169
18/12/2017 852.00p 858.00p 841.00p 844.50p 416938
15/12/2017 832.00p 854.08p 829.00p 854.00p 1419001
14/12/2017 828.00p 833.50p 821.00p 831.00p 493620
13/12/2017 832.00p 836.00p 822.50p 831.00p 517145
12/12/2017 832.50p 841.06p 825.00p 834.50p 345270
11/12/2017 853.50p 865.50p 817.00p 833.00p 402343
08/12/2017 841.00p 852.00p 838.00p 851.50p 292339
07/12/2017 837.00p 847.00p 831.50p 839.50p 511338
06/12/2017 847.00p 849.00p 833.50p 845.50p 297956
05/12/2017 846.00p 851.00p 836.00p 847.00p 224286
04/12/2017 828.50p 844.00p 821.50p 844.00p 266183
01/12/2017 835.00p 835.50p 822.50p 826.00p 182793
30/11/2017 833.50p 835.00p 827.50p 833.50p 289689
29/11/2017 819.50p 838.50p 819.50p 835.00p 376760
28/11/2017 817.50p 823.00p 812.96p 818.00p 420442
27/11/2017 836.50p 843.50p 820.00p 820.00p 501172
24/11/2017 828.00p 843.50p 826.50p 834.00p 1096017
23/11/2017 813.00p 828.00p 809.00p 822.50p 275347
22/11/2017 795.00p 816.50p 790.00p 811.00p 542600
21/11/2017 767.50p 782.00p 762.33p 778.50p 272549
20/11/2017 760.00p 765.50p 755.50p 765.00p 141168
17/11/2017 756.50p 761.00p 754.00p 755.00p 304997
16/11/2017 755.00p 761.00p 753.00p 761.00p 913959
15/11/2017 756.50p 756.50p 748.50p 755.00p 415010
14/11/2017 750.50p 756.00p 747.00p 754.00p 585532
13/11/2017 754.50p 760.50p 751.00p 755.00p 160434
10/11/2017 756.00p 761.50p 739.00p 760.00p 343956
09/11/2017 763.50p 767.00p 750.50p 760.50p 690997
08/11/2017 774.50p 786.00p 774.50p 780.00p 132633
07/11/2017 777.50p 783.00p 776.50p 779.00p 153678
06/11/2017 788.50p 788.50p 778.50p 782.00p 71542
03/11/2017 798.00p 798.00p 781.50p 785.50p 131847
02/11/2017 785.50p 785.50p 776.00p 780.00p 79298
01/11/2017 775.00p 785.00p 775.00p 779.00p 231918
31/10/2017 787.00p 789.50p 772.50p 777.50p 157538
30/10/2017 781.50p 782.22p 775.00p 779.50p 112104
27/10/2017 780.00p 780.00p 775.00p 777.00p 79800
26/10/2017 773.50p 784.50p 773.50p 781.00p 128489
25/10/2017 784.50p 784.50p 776.50p 779.50p 67081
24/10/2017 766.50p 789.50p 766.50p 780.00p 207311
23/10/2017 810.50p 810.50p 778.00p 785.00p 85133
20/10/2017 795.00p 801.50p 793.00p 798.00p 139938
19/10/2017 801.00p 808.50p 795.00p 796.50p 346280
18/10/2017 815.50p 815.50p 799.50p 800.00p 143877
17/10/2017 800.50p 800.50p 790.00p 798.00p 129936
16/10/2017 791.50p 802.50p 791.50p 802.50p 69625

*Close Price adjusted for both dividends and splits