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
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
13/10/2017 796.50p 811.50p 796.50p 800.50p 202506
12/10/2017 787.00p 800.50p 787.00p 800.50p 73565
11/10/2017 784.00p 790.50p 778.00p 790.00p 76756
10/10/2017 784.00p 790.50p 782.00p 790.50p 73371
09/10/2017 777.00p 783.00p 774.00p 782.00p 64915
06/10/2017 780.50p 787.00p 777.00p 779.50p 86050
05/10/2017 779.50p 783.50p 768.50p 782.50p 115525
04/10/2017 772.00p 779.00p 762.50p 772.50p 129062
03/10/2017 758.50p 775.00p 758.50p 770.50p 249033
02/10/2017 760.00p 760.50p 754.50p 756.00p 126081
29/09/2017 766.50p 766.50p 753.00p 757.00p 170222
28/09/2017 768.50p 768.50p 745.00p 749.00p 85541
27/09/2017 756.50p 757.50p 748.50p 752.00p 125247
26/09/2017 750.00p 760.00p 750.00p 757.00p 123688
25/09/2017 755.50p 763.50p 753.50p 754.00p 61210
22/09/2017 752.50p 759.00p 750.00p 754.00p 70592
21/09/2017 758.50p 758.50p 746.00p 752.00p 70225
20/09/2017 752.50p 756.00p 744.50p 751.50p 95317
19/09/2017 742.50p 756.50p 742.50p 754.50p 95453
18/09/2017 736.00p 751.50p 736.00p 748.50p 158960
15/09/2017 758.00p 759.50p 745.00p 748.50p 356662
14/09/2017 772.50p 775.50p 753.50p 758.00p 224183
13/09/2017 757.00p 773.00p 757.00p 772.50p 179598
12/09/2017 785.00p 785.00p 768.50p 769.50p 184058
11/09/2017 782.50p 785.00p 778.00p 781.50p 50899
08/09/2017 789.50p 789.50p 766.50p 776.00p 65589
07/09/2017 775.00p 788.50p 775.00p 785.00p 96988
06/09/2017 800.00p 800.00p 770.50p 783.50p 134424
05/09/2017 781.00p 794.50p 781.00p 781.50p 105982
04/09/2017 814.00p 814.00p 785.00p 787.50p 138134
01/09/2017 810.00p 810.00p 789.50p 795.00p 183216
31/08/2017 775.00p 808.50p 775.00p 808.50p 198121
30/08/2017 781.00p 787.50p 773.50p 785.50p 159414
29/08/2017 779.50p 779.50p 765.00p 773.50p 99214
25/08/2017 769.50p 770.50p 759.50p 764.00p 148908
24/08/2017 775.00p 778.00p 768.00p 775.50p 86715
23/08/2017 789.50p 789.50p 763.00p 773.50p 120250
22/08/2017 770.50p 775.00p 769.50p 774.00p 135850
21/08/2017 759.00p 767.00p 756.00p 763.00p 85333
18/08/2017 770.50p 770.50p 757.00p 757.50p 113398
17/08/2017 759.50p 776.00p 759.50p 768.50p 224723
16/08/2017 756.50p 767.00p 752.50p 759.50p 122940
15/08/2017 748.00p 755.50p 742.00p 752.50p 152844
14/08/2017 730.00p 746.00p 722.00p 744.00p 501676
11/08/2017 739.50p 752.00p 722.00p 722.00p 167756
10/08/2017 749.00p 765.50p 736.00p 737.50p 124734
09/08/2017 761.00p 761.50p 744.50p 748.00p 206461
08/08/2017 769.50p 772.00p 759.50p 760.00p 102577
07/08/2017 767.50p 769.00p 758.00p 768.50p 168647
04/08/2017 767.00p 769.00p 752.50p 765.00p 323199
03/08/2017 770.00p 780.00p 767.00p 767.00p 187646
02/08/2017 790.50p 790.50p 767.50p 770.00p 207346
01/08/2017 773.50p 782.50p 773.50p 775.00p 261701
31/07/2017 787.00p 788.00p 774.50p 775.00p 268604
28/07/2017 805.50p 805.50p 782.50p 788.00p 134200
27/07/2017 786.50p 794.00p 786.50p 787.00p 91234
26/07/2017 782.50p 798.50p 782.50p 785.50p 151841
25/07/2017 799.50p 815.50p 793.50p 794.50p 263620
24/07/2017 788.00p 811.00p 788.00p 800.00p 443024
21/07/2017 780.50p 806.50p 779.50p 802.00p 259749
20/07/2017 784.00p 790.00p 779.50p 786.50p 222700
19/07/2017 790.00p 793.00p 786.50p 787.50p 104243
18/07/2017 786.50p 798.00p 764.00p 793.00p 96435
17/07/2017 788.00p 793.50p 776.00p 781.00p 69610
14/07/2017 792.50p 792.50p 768.50p 784.50p 70509
13/07/2017 786.00p 786.00p 763.50p 774.00p 80556
12/07/2017 769.00p 778.00p 756.00p 768.00p 200544
11/07/2017 789.00p 789.00p 755.50p 760.00p 215646
10/07/2017 792.00p 792.00p 772.00p 784.50p 168653
07/07/2017 790.50p 790.50p 779.00p 780.00p 202657
06/07/2017 790.00p 804.00p 773.00p 783.00p 133217
05/07/2017 790.00p 791.00p 781.50p 791.00p 84512
04/07/2017 780.50p 784.00p 775.00p 780.00p 110546
03/07/2017 791.50p 798.00p 782.50p 785.00p 147787
30/06/2017 800.50p 800.50p 788.00p 792.00p 317201
29/06/2017 792.00p 799.00p 792.00p 798.50p 220576
28/06/2017 800.00p 806.50p 795.50p 795.50p 390021
27/06/2017 808.00p 808.00p 798.50p 799.50p 109694
26/06/2017 807.00p 813.50p 800.50p 803.50p 139024
23/06/2017 801.50p 815.50p 801.50p 805.00p 95183
22/06/2017 816.00p 816.00p 800.00p 804.00p 163037
21/06/2017 813.00p 821.00p 807.00p 818.00p 276672
20/06/2017 807.50p 818.00p 807.00p 807.00p 142998

*Close Price adjusted for both dividends and splits