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
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
06/07/2015 630.00p 642.00p 623.00p 623.00p 447447
03/07/2015 635.00p 642.00p 629.00p 642.00p 72526
02/07/2015 638.00p 644.50p 632.00p 635.00p 177694
01/07/2015 635.00p 650.50p 635.00p 637.50p 79538
30/06/2015 638.50p 642.50p 623.95p 637.50p 129593
29/06/2015 632.00p 643.00p 623.94p 632.50p 129450
26/06/2015 637.50p 655.00p 637.50p 641.50p 125309
25/06/2015 654.50p 654.50p 637.50p 646.50p 200444
24/06/2015 648.00p 649.50p 639.50p 645.00p 272131
23/06/2015 647.00p 654.50p 643.50p 649.00p 129080
22/06/2015 653.00p 653.00p 640.54p 647.50p 67211
19/06/2015 636.50p 648.90p 636.00p 640.00p 459384
18/06/2015 644.50p 652.00p 636.00p 641.50p 129128
17/06/2015 657.50p 666.00p 644.50p 653.00p 136756
16/06/2015 659.50p 670.00p 648.50p 660.00p 223276
15/06/2015 646.00p 658.00p 646.00p 653.50p 194678
12/06/2015 656.50p 661.00p 651.50p 660.00p 227396
11/06/2015 647.50p 666.00p 646.00p 664.50p 151731
10/06/2015 652.00p 659.00p 636.20p 657.00p 240471
09/06/2015 641.00p 651.50p 636.00p 646.50p 240497
08/06/2015 636.50p 637.20p 624.50p 636.00p 156753
05/06/2015 655.00p 656.00p 631.50p 633.00p 130607
04/06/2015 635.00p 656.50p 634.50p 652.00p 203966
03/06/2015 649.00p 656.50p 640.00p 642.00p 232778
02/06/2015 660.00p 660.00p 648.00p 648.00p 90922
01/06/2015 652.00p 665.00p 652.00p 658.00p 257033
29/05/2015 650.00p 665.00p 646.00p 652.50p 313391
28/05/2015 652.00p 652.00p 645.50p 647.00p 149302
27/05/2015 656.50p 660.00p 646.00p 648.50p 366438
26/05/2015 674.50p 674.50p 653.00p 653.00p 179087
22/05/2015 679.50p 679.50p 667.50p 667.50p 194314
21/05/2015 685.00p 693.00p 673.00p 677.50p 297382
20/05/2015 699.50p 706.00p 681.00p 681.50p 322254
19/05/2015 665.00p 710.00p 659.68p 703.00p 456444
18/05/2015 653.50p 660.50p 647.50p 655.50p 249196
15/05/2015 645.00p 650.00p 643.00p 647.00p 205207
14/05/2015 630.00p 650.00p 630.00p 645.00p 135126
13/05/2015 637.50p 646.00p 635.52p 645.00p 151900
12/05/2015 636.50p 636.50p 622.50p 636.50p 287693
11/05/2015 646.50p 652.00p 637.00p 639.50p 168801
08/05/2015 635.00p 665.00p 635.00p 641.00p 310675
07/05/2015 632.00p 632.00p 611.50p 618.50p 475499
06/05/2015 650.50p 658.50p 634.50p 634.50p 260542
05/05/2015 659.50p 673.00p 655.00p 657.00p 131846
01/05/2015 671.50p 672.50p 659.50p 660.00p 25845
30/04/2015 661.50p 674.00p 657.50p 668.00p 162412
29/04/2015 670.00p 675.00p 663.50p 664.00p 107088
28/04/2015 681.50p 688.25p 662.00p 670.00p 112738
27/04/2015 686.00p 686.00p 674.50p 684.00p 174968
24/04/2015 679.00p 683.00p 678.00p 678.00p 277355
23/04/2015 689.50p 689.50p 677.00p 680.00p 233617
22/04/2015 686.00p 686.50p 674.00p 681.50p 151437
21/04/2015 685.00p 688.50p 679.50p 681.50p 290794
20/04/2015 684.00p 686.50p 678.00p 685.00p 190050
17/04/2015 676.50p 684.00p 674.50p 678.50p 251520
16/04/2015 689.50p 697.34p 677.50p 680.00p 186255
15/04/2015 708.00p 708.50p 695.00p 699.50p 218818
14/04/2015 691.50p 701.00p 685.90p 701.00p 141479
13/04/2015 700.00p 707.50p 684.50p 684.50p 192446
10/04/2015 703.50p 706.50p 694.00p 705.00p 105827
09/04/2015 691.00p 699.50p 686.50p 695.00p 141862
08/04/2015 668.50p 692.00p 668.50p 683.50p 144729
07/04/2015 677.00p 694.00p 672.00p 679.00p 198781
02/04/2015 659.50p 674.50p 652.50p 672.00p 179956
01/04/2015 648.50p 661.00p 648.00p 656.00p 394790
31/03/2015 653.00p 666.50p 644.00p 647.50p 163483
30/03/2015 660.00p 665.70p 657.00p 659.00p 131516
27/03/2015 666.50p 667.50p 659.50p 662.00p 156176
26/03/2015 664.50p 667.00p 638.00p 661.00p 182270
25/03/2015 663.50p 670.00p 658.50p 660.50p 240425
24/03/2015 647.00p 664.50p 647.00p 660.00p 191746
23/03/2015 665.00p 665.00p 651.00p 652.50p 100035
20/03/2015 656.50p 661.50p 647.50p 661.00p 396441
19/03/2015 632.00p 661.00p 632.00p 657.00p 191517
18/03/2015 634.00p 644.00p 629.50p 639.50p 138830
17/03/2015 621.50p 632.00p 619.50p 631.50p 136035
16/03/2015 619.00p 628.50p 613.50p 627.00p 171666
13/03/2015 611.00p 616.00p 605.50p 615.00p 139499
12/03/2015 612.00p 612.00p 602.50p 605.00p 152168
11/03/2015 614.00p 614.00p 599.00p 609.50p 198966
10/03/2015 618.00p 622.00p 609.00p 610.00p 178706
09/03/2015 648.00p 648.00p 618.50p 620.00p 610161
06/03/2015 645.00p 653.50p 642.00p 645.50p 154229
05/03/2015 650.00p 660.00p 645.50p 650.00p 99494
04/03/2015 639.00p 653.50p 637.00p 648.50p 163568
03/03/2015 651.50p 651.50p 639.00p 646.50p 237496
02/03/2015 630.50p 646.00p 628.00p 643.50p 307544
27/02/2015 619.00p 634.50p 612.75p 632.00p 312379
26/02/2015 620.00p 620.00p 610.00p 617.00p 128532
25/02/2015 620.00p 622.00p 608.00p 608.00p 503334
24/02/2015 618.00p 623.50p 612.50p 619.00p 325898
23/02/2015 610.50p 620.00p 610.00p 614.00p 145077
20/02/2015 611.00p 624.50p 611.00p 619.00p 98981
19/02/2015 613.00p 619.00p 609.54p 619.00p 145408
18/02/2015 622.00p 622.00p 614.00p 616.50p 253263
17/02/2015 608.00p 625.50p 608.00p 618.50p 103460
16/02/2015 622.50p 626.50p 609.50p 615.50p 104719
13/02/2015 623.00p 630.00p 614.00p 616.50p 227839
12/02/2015 615.50p 622.00p 614.50p 619.00p 190592
11/02/2015 628.00p 629.00p 608.50p 613.50p 167102
10/02/2015 628.00p 639.00p 622.00p 626.00p 246537
09/02/2015 659.50p 659.50p 630.00p 634.00p 136782
06/02/2015 668.00p 668.00p 654.00p 654.00p 150609
05/02/2015 650.00p 667.00p 650.00p 667.00p 199531
04/02/2015 644.00p 653.00p 638.50p 653.00p 172240
03/02/2015 641.50p 645.50p 634.00p 641.00p 183806
02/02/2015 617.00p 648.00p 615.00p 648.00p 328280
30/01/2015 635.00p 635.00p 609.00p 611.00p 345607
29/01/2015 635.50p 643.00p 628.72p 630.00p 172191
28/01/2015 641.00p 643.00p 636.50p 638.00p 167568
27/01/2015 660.00p 663.50p 639.50p 639.50p 214576
26/01/2015 664.00p 664.00p 651.92p 653.00p 105651
23/01/2015 656.50p 666.00p 649.50p 658.00p 652917
22/01/2015 644.00p 655.00p 643.00p 651.00p 332451
21/01/2015 633.00p 644.50p 628.00p 644.50p 257094
20/01/2015 621.00p 633.00p 615.00p 633.00p 186481
19/01/2015 621.00p 621.00p 609.50p 614.00p 119401
16/01/2015 617.00p 618.50p 606.50p 615.00p 316855
15/01/2015 616.50p 619.50p 610.00p 615.50p 141565
14/01/2015 605.00p 624.50p 597.50p 618.50p 538216
13/01/2015 596.00p 603.96p 578.50p 602.00p 255067
12/01/2015 597.50p 600.50p 592.00p 597.50p 122015
09/01/2015 607.00p 607.00p 597.50p 599.50p 211293
08/01/2015 610.00p 610.00p 604.00p 605.00p 362748
07/01/2015 608.00p 608.00p 601.00p 606.00p 238958
06/01/2015 618.50p 618.50p 597.50p 597.50p 177845
05/01/2015 610.00p 617.50p 608.00p 610.00p 159774
02/01/2015 614.50p 614.50p 603.50p 608.50p 60724
31/12/2014 615.00p 615.00p 605.00p 608.00p 45326
30/12/2014 613.00p 613.00p 605.20p 606.00p 195382
29/12/2014 605.50p 618.00p 605.50p 606.50p 226462
24/12/2014 605.50p 617.50p 605.50p 613.00p 105573
23/12/2014 623.50p 623.50p 608.50p 610.00p 111670
22/12/2014 616.00p 628.50p 610.00p 618.50p 252999
19/12/2014 599.00p 621.00p 599.00p 621.00p 601087
18/12/2014 587.00p 611.50p 579.50p 601.50p 575486
17/12/2014 574.50p 582.50p 572.50p 582.00p 152542
16/12/2014 560.50p 575.50p 558.00p 575.50p 190364
15/12/2014 564.00p 570.50p 562.00p 562.00p 103009
12/12/2014 571.50p 579.00p 569.25p 570.00p 150206
11/12/2014 579.00p 583.00p 564.50p 570.00p 231702
10/12/2014 591.50p 597.50p 591.50p 592.00p 150738
09/12/2014 579.50p 589.50p 579.50p 586.00p 149861
08/12/2014 579.50p 588.50p 579.50p 581.50p 89160
05/12/2014 594.00p 600.00p 585.00p 588.50p 113146
04/12/2014 582.50p 598.50p 581.50p 588.00p 205789
03/12/2014 597.00p 597.00p 581.00p 581.00p 218719

*Close Price adjusted for both dividends and splits