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
19/04/2016 777.50p 789.00p 763.50p 767.50p 115735
18/04/2016 776.00p 780.54p 769.50p 773.00p 122919
15/04/2016 778.00p 788.00p 774.00p 780.00p 255293
14/04/2016 788.50p 792.00p 779.97p 783.50p 71325
13/04/2016 776.00p 786.50p 768.50p 784.00p 131340
12/04/2016 770.00p 783.00p 765.50p 768.00p 179693
11/04/2016 766.50p 780.00p 765.50p 772.50p 116899
08/04/2016 754.50p 775.00p 746.00p 768.00p 145748
07/04/2016 770.50p 770.50p 753.50p 761.50p 69004
06/04/2016 764.00p 764.00p 750.38p 756.00p 86459
05/04/2016 759.50p 765.50p 754.00p 758.00p 263886
04/04/2016 769.00p 769.00p 759.00p 767.50p 120232
01/04/2016 782.50p 782.50p 758.50p 759.00p 231662
31/03/2016 780.00p 782.00p 767.50p 774.50p 208240
30/03/2016 781.00p 789.00p 773.00p 784.00p 208762
29/03/2016 787.50p 787.50p 771.50p 774.50p 174068
24/03/2016 804.00p 807.00p 771.00p 771.00p 283786
23/03/2016 803.50p 809.00p 799.50p 807.50p 134865
22/03/2016 797.50p 805.00p 794.00p 805.00p 181571
21/03/2016 788.00p 804.83p 788.00p 804.00p 162378
18/03/2016 769.50p 791.50p 767.50p 791.50p 425156
17/03/2016 763.00p 768.50p 750.55p 766.50p 89823
16/03/2016 757.50p 760.50p 753.50p 757.00p 135835
15/03/2016 755.50p 762.50p 749.07p 757.00p 102500
14/03/2016 730.00p 755.50p 730.00p 755.50p 120618
11/03/2016 752.00p 752.00p 741.00p 743.50p 145013
10/03/2016 740.00p 744.00p 727.50p 735.00p 148591
09/03/2016 749.50p 750.77p 733.00p 734.00p 152215
08/03/2016 749.50p 752.00p 739.45p 745.00p 94504
07/03/2016 750.50p 757.00p 746.00p 750.50p 199934
04/03/2016 761.50p 766.50p 755.50p 757.00p 96387
03/03/2016 760.00p 760.50p 750.50p 759.50p 114841
02/03/2016 737.50p 763.00p 735.50p 758.00p 349380
01/03/2016 745.00p 747.50p 725.00p 729.50p 178270
29/02/2016 752.50p 752.50p 733.50p 733.50p 242387
26/02/2016 753.00p 766.50p 753.00p 753.00p 216352
25/02/2016 732.00p 760.00p 731.00p 748.00p 176635
24/02/2016 734.50p 742.62p 726.23p 731.50p 194321
23/02/2016 750.50p 766.50p 730.00p 732.00p 237648
22/02/2016 750.50p 762.00p 744.00p 746.50p 51124
19/02/2016 754.50p 763.00p 749.50p 759.50p 171364
18/02/2016 775.00p 775.00p 756.00p 756.50p 168823
17/02/2016 757.00p 770.78p 757.00p 764.00p 148447
16/02/2016 755.00p 763.00p 755.00p 762.00p 136278
15/02/2016 759.00p 763.50p 745.00p 758.50p 273713
12/02/2016 737.00p 755.50p 736.50p 750.50p 324208
11/02/2016 741.50p 748.50p 736.50p 744.50p 348810
10/02/2016 748.00p 759.00p 740.00p 748.50p 245232
09/02/2016 749.50p 751.00p 735.25p 740.00p 645545
08/02/2016 772.00p 772.00p 746.50p 754.00p 640491
05/02/2016 753.50p 780.50p 753.50p 775.00p 369495
04/02/2016 767.00p 782.39p 763.25p 772.00p 233987
03/02/2016 793.00p 793.00p 767.00p 772.50p 258666
02/02/2016 775.50p 784.50p 759.32p 784.50p 127596
01/02/2016 773.00p 775.50p 760.00p 775.50p 183006
29/01/2016 749.50p 768.50p 737.00p 767.50p 421278
28/01/2016 737.00p 740.00p 726.00p 738.50p 341108
27/01/2016 736.50p 736.50p 726.00p 733.50p 326650
26/01/2016 728.00p 735.00p 722.50p 730.50p 248637
25/01/2016 714.00p 734.50p 714.00p 734.00p 710842
22/01/2016 716.50p 732.00p 713.50p 732.00p 740596
21/01/2016 712.00p 713.50p 697.98p 712.00p 248500
20/01/2016 737.50p 737.50p 695.50p 705.50p 460051
19/01/2016 742.00p 742.00p 723.50p 731.50p 235208
18/01/2016 722.00p 737.50p 720.00p 728.50p 147467
15/01/2016 754.50p 754.50p 722.00p 722.00p 273684
14/01/2016 761.00p 767.56p 738.58p 745.50p 312616
13/01/2016 783.50p 783.50p 762.00p 766.00p 159792
12/01/2016 781.00p 781.79p 767.50p 774.50p 597175
11/01/2016 789.50p 815.00p 765.50p 766.50p 320191
08/01/2016 805.00p 812.50p 793.00p 806.00p 207502
07/01/2016 825.00p 831.00p 804.00p 804.00p 212536
06/01/2016 843.50p 843.50p 830.00p 835.50p 247391
05/01/2016 824.50p 847.00p 813.00p 847.00p 153853
04/01/2016 806.00p 813.50p 798.00p 813.50p 130053
31/12/2015 843.50p 843.50p 806.00p 806.00p 116720
30/12/2015 830.00p 835.50p 823.50p 830.00p 72113
29/12/2015 815.50p 837.50p 815.50p 837.50p 62334
24/12/2015 820.00p 822.50p 813.50p 821.50p 36509
23/12/2015 822.00p 831.00p 816.50p 827.50p 79110
22/12/2015 812.50p 826.46p 806.70p 825.00p 130684
21/12/2015 790.50p 830.00p 790.50p 828.00p 266284
18/12/2015 790.50p 807.00p 790.50p 807.00p 307092
17/12/2015 792.50p 805.50p 783.00p 804.50p 166410
16/12/2015 772.50p 789.00p 761.00p 788.00p 101642
15/12/2015 784.00p 795.00p 770.50p 785.00p 151520
14/12/2015 768.00p 779.50p 763.00p 770.00p 168233
11/12/2015 770.50p 779.50p 764.00p 764.00p 205598
10/12/2015 784.50p 784.50p 768.00p 780.00p 123362
09/12/2015 803.00p 809.00p 783.00p 793.00p 260404
08/12/2015 814.50p 814.50p 797.00p 799.00p 156720
07/12/2015 829.00p 829.00p 803.50p 804.00p 143402
04/12/2015 838.50p 838.50p 808.40p 814.50p 469631
03/12/2015 815.50p 837.50p 809.00p 837.50p 358009
02/12/2015 813.50p 819.70p 806.00p 812.00p 212845
01/12/2015 796.50p 818.00p 794.00p 813.00p 325656
30/11/2015 785.00p 797.00p 783.50p 797.00p 154552
27/11/2015 775.50p 783.00p 770.00p 783.00p 92375
26/11/2015 770.00p 775.50p 764.50p 775.00p 63921
25/11/2015 769.50p 773.50p 763.00p 773.50p 188357
24/11/2015 778.00p 780.03p 750.00p 752.00p 314233
23/11/2015 803.00p 803.00p 783.50p 786.00p 228141
20/11/2015 774.50p 800.00p 772.50p 800.00p 727914
19/11/2015 765.00p 781.50p 759.50p 776.50p 664554
18/11/2015 757.00p 761.50p 745.50p 756.50p 265644
17/11/2015 740.00p 764.00p 731.00p 756.50p 281595
16/11/2015 725.00p 747.50p 723.00p 747.50p 235955
13/11/2015 717.50p 728.50p 717.50p 725.00p 144308
12/11/2015 732.00p 732.50p 719.00p 725.00p 129402
11/11/2015 713.00p 730.55p 713.00p 726.00p 93025
10/11/2015 727.50p 733.00p 721.00p 724.00p 340982
09/11/2015 741.50p 741.50p 730.50p 737.50p 493465
06/11/2015 729.50p 740.00p 728.00p 735.50p 93777
05/11/2015 725.50p 731.50p 720.00p 727.00p 140415
04/11/2015 759.50p 759.50p 727.50p 728.00p 272894
03/11/2015 757.00p 757.00p 744.50p 746.50p 113733
02/11/2015 740.50p 756.50p 740.50p 753.50p 120535
30/10/2015 744.50p 755.50p 744.50p 750.00p 106671
29/10/2015 730.50p 760.50p 730.50p 754.00p 107809
28/10/2015 742.00p 748.00p 740.00p 744.50p 161036
27/10/2015 723.00p 748.00p 723.00p 745.50p 134375
26/10/2015 725.00p 740.00p 725.00p 739.50p 95503
23/10/2015 742.00p 747.00p 729.50p 739.00p 308771
22/10/2015 735.00p 744.50p 731.00p 743.00p 127450
21/10/2015 725.50p 737.50p 725.00p 734.00p 238390
20/10/2015 696.50p 731.50p 696.50p 728.00p 189686
19/10/2015 690.00p 713.00p 687.50p 703.00p 129077
16/10/2015 705.50p 705.50p 686.50p 686.50p 254898
15/10/2015 685.00p 702.00p 685.00p 698.50p 81024
14/10/2015 694.00p 694.00p 683.50p 689.00p 310582
13/10/2015 698.00p 698.00p 687.50p 694.00p 92137
12/10/2015 700.00p 703.50p 687.00p 691.00p 174534
09/10/2015 704.50p 705.50p 691.00p 697.50p 135050
08/10/2015 703.50p 709.00p 692.23p 699.50p 134378
07/10/2015 722.00p 725.00p 704.50p 705.50p 150627
06/10/2015 721.00p 730.60p 717.58p 722.00p 56246
05/10/2015 726.00p 731.00p 719.50p 725.00p 67057
02/10/2015 724.00p 725.60p 705.00p 717.00p 76557
01/10/2015 731.50p 731.50p 712.50p 714.00p 348083
30/09/2015 731.50p 731.50p 719.67p 724.00p 417166
29/09/2015 716.00p 729.00p 710.39p 721.00p 128914
28/09/2015 712.00p 719.32p 708.00p 719.00p 380744
25/09/2015 705.50p 717.50p 705.50p 712.00p 97172
24/09/2015 698.00p 705.17p 694.00p 705.00p 184484
23/09/2015 683.00p 698.00p 680.26p 696.50p 182433
22/09/2015 695.50p 699.13p 684.00p 689.50p 75131
21/09/2015 680.50p 703.00p 680.50p 696.50p 97869
18/09/2015 692.50p 704.00p 685.50p 691.50p 241686
17/09/2015 683.00p 697.00p 683.00p 694.00p 152147
16/09/2015 676.50p 681.50p 675.50p 679.00p 93997
15/09/2015 680.50p 681.00p 675.00p 676.00p 81570
14/09/2015 680.50p 682.50p 672.00p 677.50p 99563
11/09/2015 673.50p 683.50p 666.50p 683.50p 64441
10/09/2015 679.50p 686.50p 673.00p 676.00p 67630
09/09/2015 687.00p 692.50p 673.50p 685.00p 49979
08/09/2015 673.00p 686.00p 671.50p 675.00p 57601
07/09/2015 676.00p 676.00p 663.50p 665.50p 33637
04/09/2015 663.00p 678.00p 660.76p 666.50p 173387
03/09/2015 673.50p 686.00p 669.00p 676.50p 62986
02/09/2015 669.00p 679.00p 665.00p 667.00p 109345
01/09/2015 663.00p 680.00p 659.00p 661.00p 191078
28/08/2015 670.50p 684.50p 670.00p 674.00p 164012
27/08/2015 665.50p 683.50p 661.50p 677.00p 136457
26/08/2015 671.50p 675.50p 654.50p 654.50p 443443
25/08/2015 675.00p 679.50p 653.50p 673.00p 215240
24/08/2015 688.50p 690.00p 659.00p 662.50p 310197
21/08/2015 699.00p 706.50p 692.00p 706.50p 172692
20/08/2015 718.50p 718.50p 703.10p 706.50p 123230
19/08/2015 698.50p 707.50p 695.88p 705.50p 92064
18/08/2015 703.50p 716.50p 700.50p 704.50p 61689
17/08/2015 715.00p 715.00p 692.50p 707.00p 53172
14/08/2015 689.50p 707.00p 689.50p 697.00p 81799
13/08/2015 696.50p 700.00p 680.50p 697.50p 94275
12/08/2015 707.00p 707.00p 679.00p 695.50p 135353
11/08/2015 702.00p 714.00p 702.00p 709.50p 44937
10/08/2015 710.00p 715.00p 700.50p 708.50p 83533
07/08/2015 707.00p 709.50p 699.50p 704.00p 89453
06/08/2015 704.00p 718.50p 704.00p 710.00p 62590
05/08/2015 708.00p 712.00p 702.50p 711.00p 147293
04/08/2015 706.00p 711.50p 697.93p 705.50p 133168
03/08/2015 717.50p 720.00p 701.18p 706.00p 72473
31/07/2015 698.50p 716.00p 695.50p 704.50p 136943
30/07/2015 694.00p 708.50p 683.50p 694.00p 72890
29/07/2015 703.50p 710.00p 694.50p 696.00p 136818
28/07/2015 699.50p 708.50p 687.50p 703.00p 168377
27/07/2015 696.50p 706.04p 687.00p 690.50p 85251
24/07/2015 692.00p 706.86p 692.00p 702.00p 85721
23/07/2015 698.00p 702.35p 689.50p 698.50p 130744
22/07/2015 688.50p 701.00p 688.50p 694.00p 49922
21/07/2015 698.50p 700.50p 691.50p 695.00p 72118
20/07/2015 696.00p 700.00p 687.50p 695.00p 65980
17/07/2015 689.00p 697.65p 682.50p 693.00p 89602
16/07/2015 684.50p 694.50p 678.26p 694.00p 136627
15/07/2015 670.00p 680.50p 662.50p 673.00p 138963
14/07/2015 676.50p 679.00p 658.50p 670.50p 76506
13/07/2015 658.00p 679.00p 656.20p 674.00p 97954
10/07/2015 644.50p 656.50p 638.00p 651.50p 125564
09/07/2015 633.50p 644.00p 631.00p 640.50p 90262
08/07/2015 631.50p 638.00p 626.00p 635.50p 158310
07/07/2015 630.00p 639.50p 620.00p 620.00p 245899

*Close Price adjusted for both dividends and splits