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
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
06/07/2016 695.00p 695.50p 662.50p 662.50p 539087
05/07/2016 733.50p 735.50p 684.50p 702.50p 512022
04/07/2016 751.00p 761.16p 734.50p 734.50p 236276
01/07/2016 789.00p 794.58p 750.50p 751.50p 850869
30/06/2016 745.00p 787.50p 745.00p 781.00p 363470
29/06/2016 744.50p 758.00p 742.50p 752.50p 305906
28/06/2016 739.00p 745.00p 720.00p 745.00p 406330
27/06/2016 779.50p 786.07p 710.00p 724.00p 929943
24/06/2016 800.00p 806.50p 758.00p 769.50p 838502
23/06/2016 860.50p 887.50p 855.50p 858.00p 250891
22/06/2016 830.00p 855.00p 830.00p 852.00p 424814
21/06/2016 847.50p 853.50p 845.50p 850.00p 311690
20/06/2016 837.00p 858.00p 833.50p 850.00p 212576
17/06/2016 813.50p 824.50p 811.50p 818.50p 856389
16/06/2016 821.00p 830.00p 807.00p 807.00p 704766
15/06/2016 822.50p 845.00p 822.50p 840.00p 277735
14/06/2016 851.00p 851.00p 822.00p 830.50p 360858
13/06/2016 857.50p 858.00p 840.00p 842.00p 235497
10/06/2016 882.00p 882.00p 852.50p 860.00p 233513
09/06/2016 871.50p 882.00p 867.00p 877.50p 151847
08/06/2016 868.00p 872.50p 860.20p 870.50p 539149
07/06/2016 868.00p 869.00p 858.90p 868.00p 173665
06/06/2016 858.00p 864.00p 848.00p 863.50p 149831
03/06/2016 846.00p 859.00p 846.00p 854.50p 101165
02/06/2016 833.50p 841.00p 833.50p 841.00p 571527
01/06/2016 851.50p 851.50p 825.50p 834.50p 166149
31/05/2016 835.00p 841.80p 830.50p 834.00p 248056
27/05/2016 834.50p 849.00p 818.38p 837.00p 123463
26/05/2016 856.50p 862.50p 842.29p 846.50p 137233
25/05/2016 886.00p 889.50p 848.00p 861.00p 494988
24/05/2016 850.00p 893.50p 850.00p 886.50p 202096
23/05/2016 842.50p 867.00p 842.50p 866.50p 187704
20/05/2016 820.50p 851.50p 820.00p 851.00p 160920
19/05/2016 840.50p 843.00p 817.50p 825.00p 210902
18/05/2016 848.50p 853.50p 842.00p 845.50p 117958
17/05/2016 833.00p 859.50p 833.00p 854.50p 142245
16/05/2016 818.50p 837.00p 818.50p 833.50p 100439
13/05/2016 829.50p 837.00p 823.50p 823.50p 586407
12/05/2016 845.00p 845.00p 830.50p 839.50p 242722
11/05/2016 855.00p 855.00p 845.00p 850.00p 136094
10/05/2016 852.00p 859.00p 841.12p 855.00p 353454
09/05/2016 839.50p 846.50p 837.00p 846.00p 271551
06/05/2016 814.50p 839.00p 814.50p 835.50p 115456
05/05/2016 810.00p 825.00p 810.00p 825.00p 140007
04/05/2016 810.00p 815.00p 810.00p 813.50p 179573
03/05/2016 807.50p 819.00p 804.35p 814.50p 215941
29/04/2016 783.00p 815.00p 783.00p 806.00p 155870
28/04/2016 805.00p 808.50p 797.00p 801.00p 375284
27/04/2016 786.00p 804.50p 778.50p 804.50p 176055
26/04/2016 759.50p 782.50p 757.00p 776.00p 130657
25/04/2016 750.00p 770.50p 750.00p 764.00p 127976
22/04/2016 758.50p 764.50p 750.00p 752.00p 78389
21/04/2016 780.50p 780.50p 754.00p 761.00p 103697
20/04/2016 773.00p 773.00p 758.50p 761.50p 103224
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

*Close Price adjusted for both dividends and splits