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
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
16/11/2018 894.50p 904.50p 890.50p 896.50p 370723
15/11/2018 909.00p 923.50p 886.00p 902.00p 404972
14/11/2018 919.50p 933.50p 907.50p 912.00p 209674
13/11/2018 919.00p 922.00p 912.50p 919.50p 120221
12/11/2018 936.00p 936.00p 905.50p 914.50p 183091
09/11/2018 913.00p 930.00p 893.50p 930.00p 134908
08/11/2018 908.50p 920.00p 906.50p 915.00p 176277
07/11/2018 907.50p 911.00p 888.50p 911.00p 153162
06/11/2018 900.00p 902.00p 891.50p 899.00p 217920
05/11/2018 898.50p 901.00p 889.00p 899.00p 137366
02/11/2018 902.00p 918.00p 893.00p 906.50p 441185
01/11/2018 881.50p 896.00p 872.00p 886.50p 261476
31/10/2018 864.50p 877.00p 858.50p 862.50p 288693
30/10/2018 878.00p 879.50p 863.50p 864.50p 137416
29/10/2018 858.00p 885.00p 857.00p 879.50p 152739
26/10/2018 856.00p 862.50p 847.50p 855.50p 283680
25/10/2018 866.50p 867.50p 859.00p 859.50p 207972
24/10/2018 868.00p 879.00p 865.00p 865.00p 138159
23/10/2018 870.00p 879.00p 864.50p 869.00p 256466
22/10/2018 852.50p 887.50p 852.50p 886.00p 162918
19/10/2018 879.50p 879.50p 867.00p 876.50p 254112
18/10/2018 868.50p 880.00p 863.00p 871.00p 184915
17/10/2018 872.00p 882.50p 867.50p 870.00p 286773
16/10/2018 859.00p 867.50p 854.50p 867.50p 252097
15/10/2018 838.00p 857.50p 834.00p 852.50p 297623
12/10/2018 866.50p 873.00p 855.00p 855.00p 340998
11/10/2018 869.00p 885.00p 860.93p 862.50p 394839
10/10/2018 888.50p 909.00p 880.50p 883.00p 544123
09/10/2018 882.50p 911.00p 881.00p 895.00p 1030638
08/10/2018 890.00p 898.00p 881.50p 881.50p 97445
05/10/2018 892.50p 898.50p 877.00p 892.00p 390994
04/10/2018 895.50p 900.00p 895.00p 896.00p 208501
03/10/2018 915.50p 925.25p 905.00p 905.00p 2011825
02/10/2018 918.50p 922.50p 908.00p 911.00p 141688
01/10/2018 926.00p 929.00p 916.00p 921.50p 155053
28/09/2018 918.50p 924.50p 917.63p 918.00p 208112
27/09/2018 930.00p 930.00p 921.00p 921.00p 118061
26/09/2018 934.50p 935.00p 925.00p 925.00p 201443
25/09/2018 944.50p 946.50p 925.00p 928.50p 211780
24/09/2018 940.50p 948.50p 936.11p 943.00p 125290
21/09/2018 963.00p 967.50p 943.00p 947.00p 293260
20/09/2018 960.00p 968.00p 956.00p 965.50p 131980
19/09/2018 971.00p 981.19p 956.00p 960.00p 277856
18/09/2018 970.00p 978.25p 956.54p 977.50p 141383
17/09/2018 970.00p 978.00p 968.50p 975.00p 212041
14/09/2018 961.50p 977.50p 960.50p 977.50p 192386
13/09/2018 971.00p 971.00p 955.50p 962.50p 344990
12/09/2018 941.00p 976.00p 940.40p 964.50p 527823
11/09/2018 942.00p 955.00p 939.50p 947.00p 180852
10/09/2018 947.50p 958.50p 942.00p 949.50p 148588
07/09/2018 965.50p 965.50p 941.00p 950.50p 251907
06/09/2018 976.50p 980.50p 951.00p 967.50p 178248
05/09/2018 922.50p 960.00p 922.50p 955.00p 204181
04/09/2018 966.00p 966.00p 932.00p 945.00p 236728
03/09/2018 944.50p 952.00p 930.00p 945.00p 294252
31/08/2018 941.00p 954.50p 941.00p 942.00p 456536
30/08/2018 947.00p 949.50p 941.50p 943.50p 393510
29/08/2018 943.50p 947.00p 935.50p 937.50p 337309
28/08/2018 944.00p 950.50p 940.50p 940.50p 195144
24/08/2018 938.50p 948.00p 938.50p 940.50p 87308
23/08/2018 945.00p 950.00p 940.00p 943.50p 118267
22/08/2018 963.50p 963.50p 944.00p 948.00p 96097
21/08/2018 950.00p 951.00p 941.00p 945.00p 174379
20/08/2018 942.50p 950.50p 942.50p 944.50p 179429
17/08/2018 951.00p 957.00p 944.00p 948.00p 191065
16/08/2018 951.50p 951.50p 945.00p 945.00p 102358
15/08/2018 958.00p 958.00p 942.50p 945.00p 72047
14/08/2018 960.00p 963.00p 948.00p 955.00p 170459
13/08/2018 957.50p 965.16p 945.00p 957.50p 44177
10/08/2018 960.50p 965.50p 955.00p 960.00p 106171
09/08/2018 965.00p 980.78p 959.50p 966.50p 107115
08/08/2018 963.50p 967.50p 955.50p 961.50p 105669
07/08/2018 968.00p 969.50p 962.95p 963.50p 57908
06/08/2018 970.00p 970.50p 959.00p 966.50p 298083
03/08/2018 965.00p 967.50p 959.50p 965.50p 76272
02/08/2018 965.50p 980.50p 960.50p 965.00p 123612
01/08/2018 951.50p 967.00p 946.50p 963.00p 323423
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

*Close Price adjusted for both dividends and splits