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
20/04/2017 778.00p 778.00p 753.33p 760.50p 172150
19/04/2017 765.00p 768.50p 756.00p 760.00p 298544
18/04/2017 757.00p 766.50p 752.00p 763.50p 222225
13/04/2017 756.50p 766.50p 752.00p 762.00p 264826
12/04/2017 756.50p 761.50p 754.50p 757.50p 396040
11/04/2017 743.50p 754.50p 743.50p 754.00p 189931
10/04/2017 753.50p 753.50p 739.00p 747.50p 145581
07/04/2017 748.00p 754.50p 737.50p 745.50p 305334
06/04/2017 740.50p 742.26p 733.50p 740.50p 323066
05/04/2017 733.00p 738.50p 727.00p 737.50p 182219
04/04/2017 726.50p 732.50p 726.50p 732.50p 145991
03/04/2017 730.00p 731.00p 718.50p 729.50p 262392
31/03/2017 711.00p 730.50p 711.00p 730.50p 281379
30/03/2017 717.00p 717.00p 708.00p 715.00p 223664
29/03/2017 711.50p 719.00p 709.00p 718.50p 188715
28/03/2017 710.50p 716.00p 707.00p 712.00p 216745
27/03/2017 725.00p 725.00p 709.00p 715.00p 96521
24/03/2017 724.00p 724.00p 710.00p 714.50p 179319
23/03/2017 708.00p 719.00p 705.50p 715.00p 214737
22/03/2017 725.00p 725.00p 705.00p 707.50p 281724
21/03/2017 720.50p 724.00p 716.00p 722.00p 238807
20/03/2017 707.00p 718.50p 704.50p 718.00p 358507
17/03/2017 701.00p 718.00p 701.00p 716.00p 523580
16/03/2017 712.50p 713.00p 703.50p 711.50p 293026
15/03/2017 712.50p 712.50p 694.50p 707.50p 193614
14/03/2017 714.50p 714.50p 697.50p 710.00p 230349
13/03/2017 727.00p 727.00p 706.50p 710.50p 113494
10/03/2017 737.00p 737.00p 711.50p 711.50p 139004
09/03/2017 720.00p 723.00p 716.00p 722.50p 133813
08/03/2017 712.50p 725.50p 712.50p 716.50p 156171
07/03/2017 722.00p 726.00p 719.06p 723.50p 148781
06/03/2017 719.50p 727.00p 713.50p 724.00p 192223
03/03/2017 732.50p 732.50p 714.00p 721.50p 280685
02/03/2017 744.50p 744.50p 724.00p 728.50p 359581
01/03/2017 735.50p 743.00p 723.50p 734.00p 239065
28/02/2017 745.50p 745.50p 729.50p 731.00p 461075
27/02/2017 734.00p 734.00p 724.00p 730.50p 197153
24/02/2017 728.50p 742.00p 725.00p 730.00p 377732
23/02/2017 724.00p 736.50p 723.50p 723.50p 213324
22/02/2017 730.50p 730.50p 724.50p 726.00p 214406
21/02/2017 725.50p 729.00p 722.50p 728.00p 174138
20/02/2017 726.50p 734.00p 726.50p 730.00p 102035
17/02/2017 726.50p 733.00p 723.50p 731.00p 301356
16/02/2017 722.00p 726.00p 718.50p 723.50p 351378
15/02/2017 708.00p 721.00p 708.00p 720.50p 168102
14/02/2017 708.50p 712.50p 701.50p 712.00p 126885
13/02/2017 705.00p 708.50p 703.50p 706.00p 164858
10/02/2017 707.50p 707.50p 698.50p 705.00p 215539
09/02/2017 695.00p 704.00p 690.00p 703.50p 232487
08/02/2017 680.50p 694.00p 674.50p 690.00p 504956
07/02/2017 670.00p 679.50p 667.50p 677.50p 477764
06/02/2017 670.00p 670.50p 666.00p 668.00p 682084
03/02/2017 672.50p 677.00p 668.50p 670.00p 269225
02/02/2017 695.50p 695.50p 659.00p 672.00p 247336
01/02/2017 693.50p 693.50p 679.50p 681.00p 205358
31/01/2017 675.00p 689.50p 673.00p 688.00p 237807
30/01/2017 688.50p 688.50p 670.50p 675.00p 179868
27/01/2017 681.50p 685.00p 675.50p 676.50p 208157
26/01/2017 691.00p 693.50p 683.94p 684.00p 231272
25/01/2017 697.00p 697.00p 682.50p 691.00p 248487
24/01/2017 689.50p 698.00p 688.50p 689.50p 314779
23/01/2017 702.50p 702.50p 690.00p 693.50p 620729
20/01/2017 702.00p 706.50p 692.94p 693.00p 416432
19/01/2017 700.00p 707.50p 693.00p 696.00p 368345
18/01/2017 719.50p 719.50p 703.50p 706.50p 168848
17/01/2017 698.00p 713.00p 698.00p 706.50p 235161
16/01/2017 712.50p 714.00p 707.00p 713.50p 136589
13/01/2017 700.00p 714.50p 700.00p 714.50p 223382
12/01/2017 695.50p 715.00p 695.50p 708.00p 255770
11/01/2017 713.00p 714.00p 708.00p 709.00p 205170
10/01/2017 694.50p 718.50p 694.00p 715.50p 510403
09/01/2017 701.50p 716.50p 701.50p 709.00p 295975
06/01/2017 686.50p 716.50p 686.50p 714.00p 273345
05/01/2017 686.00p 696.50p 683.69p 692.00p 258211
04/01/2017 669.50p 683.00p 664.50p 683.00p 148116
03/01/2017 687.00p 692.50p 659.00p 668.50p 260424
30/12/2016 669.00p 686.00p 669.00p 685.50p 113824
29/12/2016 658.00p 675.00p 657.50p 673.50p 111783
28/12/2016 663.00p 679.00p 659.50p 663.00p 312775
23/12/2016 673.00p 680.00p 668.00p 673.00p 66101
22/12/2016 657.50p 676.50p 657.50p 668.50p 156808
21/12/2016 661.50p 671.50p 660.50p 666.00p 231398
20/12/2016 663.00p 668.00p 658.50p 667.50p 240388
19/12/2016 654.00p 662.50p 651.92p 656.50p 255236
16/12/2016 645.50p 659.00p 645.50p 652.00p 497050
15/12/2016 660.00p 660.00p 646.50p 648.00p 589542
14/12/2016 672.50p 683.00p 655.50p 658.00p 396703
13/12/2016 656.50p 658.00p 643.50p 656.50p 312366
12/12/2016 655.00p 657.10p 641.00p 642.00p 220705
09/12/2016 631.50p 657.50p 631.50p 654.50p 290738
08/12/2016 666.00p 667.00p 638.50p 642.00p 348963
07/12/2016 648.50p 667.50p 648.50p 667.50p 278360
06/12/2016 636.00p 653.50p 636.00p 650.50p 324847
05/12/2016 638.00p 643.00p 631.00p 641.50p 279623
02/12/2016 637.50p 642.50p 629.50p 635.00p 469700
01/12/2016 657.00p 661.50p 637.00p 639.00p 388911
30/11/2016 669.00p 669.00p 658.00p 664.50p 763842
29/11/2016 664.00p 669.00p 659.00p 669.00p 1273284
28/11/2016 664.00p 670.50p 657.50p 670.50p 558911
25/11/2016 663.00p 673.00p 659.00p 670.50p 187203
24/11/2016 669.00p 672.50p 656.50p 666.50p 763044
23/11/2016 672.00p 672.00p 648.50p 655.00p 1165665
22/11/2016 655.00p 681.00p 655.00p 669.00p 560319
21/11/2016 689.00p 690.00p 662.50p 668.00p 527507
18/11/2016 675.00p 691.50p 673.50p 687.00p 313284
17/11/2016 676.50p 683.00p 672.50p 677.00p 413285
16/11/2016 683.00p 688.00p 667.84p 677.50p 370775
15/11/2016 694.50p 700.50p 674.00p 675.00p 619669
14/11/2016 701.50p 701.50p 678.50p 680.00p 253466
11/11/2016 691.50p 700.50p 691.50p 698.00p 353986
10/11/2016 693.00p 701.50p 687.00p 695.50p 781199
09/11/2016 674.50p 700.00p 673.00p 691.50p 277849
08/11/2016 692.50p 695.50p 681.50p 691.00p 227828
07/11/2016 690.00p 692.50p 675.50p 690.00p 250929
04/11/2016 688.00p 693.50p 674.50p 680.00p 301025
03/11/2016 695.00p 706.50p 688.46p 694.00p 463125
02/11/2016 683.50p 697.00p 682.50p 695.00p 201787
01/11/2016 704.00p 706.00p 689.50p 689.50p 195607
31/10/2016 689.00p 700.50p 683.00p 692.00p 481325
28/10/2016 682.50p 707.00p 682.50p 699.50p 409607
27/10/2016 702.00p 724.50p 696.00p 700.50p 369953
26/10/2016 691.00p 692.26p 677.50p 687.00p 249360
25/10/2016 697.00p 699.00p 692.50p 693.50p 108502
24/10/2016 700.50p 704.00p 693.00p 695.50p 473947
21/10/2016 697.00p 700.50p 692.50p 695.50p 308235
20/10/2016 702.50p 702.50p 692.50p 696.00p 243404
19/10/2016 702.50p 702.50p 684.50p 699.50p 363153
18/10/2016 700.00p 700.00p 690.46p 696.50p 295119
17/10/2016 706.50p 707.82p 694.50p 695.00p 216406
14/10/2016 720.00p 721.71p 704.50p 708.50p 136067
13/10/2016 717.00p 727.00p 707.00p 718.00p 184935
12/10/2016 720.00p 720.00p 706.00p 712.00p 140996
11/10/2016 713.00p 730.00p 709.00p 717.00p 168235
10/10/2016 724.50p 729.50p 711.50p 718.00p 177630
07/10/2016 756.50p 760.50p 728.00p 728.00p 742343
06/10/2016 779.00p 780.00p 756.50p 757.00p 218796
05/10/2016 792.00p 801.50p 770.00p 771.00p 307654
04/10/2016 792.00p 831.00p 789.00p 794.00p 448179
03/10/2016 783.00p 792.00p 776.00p 789.50p 167818
30/09/2016 778.00p 784.05p 770.50p 780.00p 150825
29/09/2016 784.00p 790.00p 773.50p 783.00p 137977
28/09/2016 775.50p 784.50p 774.00p 780.50p 114420
27/09/2016 785.00p 785.00p 770.00p 782.00p 268315
26/09/2016 766.50p 781.50p 766.50p 780.00p 159177
23/09/2016 772.00p 778.00p 767.50p 778.00p 180283
22/09/2016 753.50p 787.00p 749.87p 775.00p 419558
21/09/2016 760.00p 760.00p 740.50p 747.50p 146604
20/09/2016 734.50p 749.50p 734.50p 746.50p 138718
19/09/2016 752.50p 757.00p 733.00p 740.00p 184168
16/09/2016 732.50p 753.00p 732.50p 753.00p 491212
15/09/2016 751.50p 753.00p 732.50p 732.50p 157777
14/09/2016 756.50p 759.50p 743.50p 752.50p 189741
13/09/2016 740.00p 760.50p 737.00p 746.00p 225342
12/09/2016 746.50p 748.00p 737.00p 742.00p 465136
09/09/2016 777.00p 777.00p 748.50p 750.00p 118107
08/09/2016 773.50p 776.50p 761.50p 767.00p 239279
07/09/2016 765.00p 772.00p 758.00p 765.00p 204097
06/09/2016 768.00p 772.00p 759.50p 768.00p 123159
05/09/2016 768.50p 768.50p 756.00p 763.00p 63067
02/09/2016 772.50p 773.50p 758.00p 758.00p 530817
01/09/2016 758.50p 781.50p 755.00p 766.50p 1466443
31/08/2016 737.00p 758.00p 737.00p 756.50p 184339
30/08/2016 729.50p 746.55p 729.50p 746.50p 199678
26/08/2016 738.50p 749.00p 724.00p 725.50p 91667
25/08/2016 749.50p 749.92p 736.00p 744.00p 142536
24/08/2016 742.00p 750.00p 736.50p 750.00p 315124
23/08/2016 739.00p 743.50p 738.00p 741.00p 420225
22/08/2016 728.00p 740.50p 728.00p 740.50p 141029
19/08/2016 727.50p 731.50p 725.50p 731.00p 193433
18/08/2016 723.00p 735.00p 723.00p 730.50p 77075
17/08/2016 725.50p 728.00p 714.50p 722.00p 124700
16/08/2016 720.50p 736.00p 715.00p 718.00p 150187
15/08/2016 720.00p 738.50p 720.00p 728.00p 144673
12/08/2016 713.00p 732.50p 713.00p 730.50p 441564
11/08/2016 721.00p 727.00p 713.50p 727.00p 151310
10/08/2016 730.00p 737.50p 719.50p 721.00p 167650
09/08/2016 736.00p 740.00p 727.00p 732.00p 98618
08/08/2016 742.00p 746.50p 728.50p 732.00p 233013
05/08/2016 733.00p 751.50p 731.00p 743.50p 478357
04/08/2016 720.00p 734.00p 704.00p 733.00p 389403
03/08/2016 730.50p 731.00p 714.00p 715.00p 221136
02/08/2016 726.00p 732.50p 714.00p 728.50p 474441
01/08/2016 719.00p 725.50p 709.78p 722.00p 310600
29/07/2016 721.50p 722.50p 708.50p 710.00p 317914
28/07/2016 716.50p 729.00p 716.00p 718.00p 137104
27/07/2016 723.00p 723.33p 706.50p 716.50p 174297
26/07/2016 732.00p 732.00p 718.00p 718.00p 184663
25/07/2016 721.00p 731.00p 718.05p 728.50p 171205
22/07/2016 712.00p 725.00p 709.50p 718.50p 235157
21/07/2016 731.50p 731.50p 707.00p 708.00p 325833
20/07/2016 728.50p 739.89p 724.00p 727.00p 445243
19/07/2016 724.50p 736.50p 724.50p 728.00p 232758
18/07/2016 739.00p 740.54p 710.00p 729.50p 332400
15/07/2016 729.00p 741.00p 721.00p 728.50p 364548
14/07/2016 751.50p 758.00p 727.50p 737.00p 229613
13/07/2016 766.50p 772.50p 740.00p 740.00p 501135
12/07/2016 739.50p 766.00p 736.50p 765.50p 651307
11/07/2016 710.50p 745.50p 706.50p 735.50p 301252
08/07/2016 676.00p 708.00p 668.00p 705.50p 361351
07/07/2016 675.50p 682.50p 662.00p 675.00p 303090

*Close Price adjusted for both dividends and splits