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
31/03/2020 967.00p 1,013.00p 958.00p 1,004.00p 619943
30/03/2020 938.50p 968.50p 910.50p 957.00p 475733
27/03/2020 922.50p 950.00p 890.50p 943.00p 450310
26/03/2020 926.00p 963.00p 898.00p 931.50p 630314
25/03/2020 970.00p 1,014.00p 898.50p 930.00p 467433
24/03/2020 860.00p 956.78p 860.00p 931.00p 1034602
23/03/2020 813.50p 852.50p 794.50p 852.00p 703633
20/03/2020 734.00p 834.00p 725.00p 833.50p 666309
19/03/2020 695.00p 725.00p 630.00p 725.00p 617907
18/03/2020 799.00p 813.00p 695.00p 697.50p 733809
17/03/2020 905.00p 912.50p 794.50p 811.50p 760006
16/03/2020 961.00p 961.50p 882.98p 896.00p 660722
13/03/2020 994.50p 1,042.00p 973.00p 984.50p 652313
12/03/2020 1,035.00p 1,050.55p 969.50p 969.50p 560914
11/03/2020 1,084.00p 1,090.00p 1,049.00p 1,060.00p 360820
10/03/2020 1,074.00p 1,094.00p 1,056.00p 1,063.00p 638029
09/03/2020 1,065.00p 1,087.00p 1,030.00p 1,049.00p 355921
06/03/2020 1,115.00p 1,118.00p 1,087.00p 1,096.00p 285549
05/03/2020 1,180.00p 1,180.00p 1,122.00p 1,136.00p 194406
04/03/2020 1,150.00p 1,159.00p 1,123.00p 1,158.00p 274957
03/03/2020 1,094.00p 1,141.00p 1,094.00p 1,133.00p 368635
02/03/2020 1,082.00p 1,099.00p 1,053.00p 1,084.00p 612383
28/02/2020 1,105.00p 1,105.00p 1,052.00p 1,066.00p 343261
27/02/2020 1,145.00p 1,155.00p 1,103.22p 1,113.00p 338522
26/02/2020 1,170.00p 1,170.00p 1,130.00p 1,160.00p 441728
25/02/2020 1,185.00p 1,226.04p 1,166.00p 1,173.00p 471442
24/02/2020 1,234.00p 1,243.30p 1,211.00p 1,211.00p 157277
21/02/2020 1,230.00p 1,245.30p 1,225.00p 1,240.00p 200385
20/02/2020 1,217.00p 1,232.00p 1,217.00p 1,226.00p 591251
19/02/2020 1,227.00p 1,229.16p 1,215.00p 1,215.00p 78494
18/02/2020 1,201.00p 1,218.00p 1,201.00p 1,214.00p 142712
17/02/2020 1,203.00p 1,211.00p 1,198.05p 1,207.00p 81018
14/02/2020 1,188.00p 1,212.00p 1,188.00p 1,201.00p 289900
13/02/2020 1,198.00p 1,203.00p 1,171.00p 1,192.00p 155634
12/02/2020 1,200.00p 1,215.00p 1,190.00p 1,198.00p 219746
11/02/2020 1,205.00p 1,205.00p 1,192.00p 1,199.00p 237284
10/02/2020 1,193.00p 1,201.00p 1,182.00p 1,196.00p 100179
07/02/2020 1,197.00p 1,197.00p 1,180.00p 1,193.00p 118579
06/02/2020 1,196.00p 1,196.00p 1,161.00p 1,190.00p 226448
05/02/2020 1,184.00p 1,188.00p 1,168.00p 1,168.00p 161356
04/02/2020 1,176.00p 1,188.00p 1,150.90p 1,188.00p 123476
03/02/2020 1,186.00p 1,186.00p 1,163.00p 1,167.00p 145750
31/01/2020 1,174.00p 1,185.00p 1,164.00p 1,179.00p 183200
30/01/2020 1,194.00p 1,194.00p 1,164.00p 1,175.00p 137110
29/01/2020 1,167.00p 1,176.00p 1,162.00p 1,168.00p 184724
28/01/2020 1,149.00p 1,165.00p 1,149.00p 1,165.00p 124389
27/01/2020 1,190.00p 1,190.00p 1,156.00p 1,158.00p 114181
24/01/2020 1,183.00p 1,189.00p 1,173.00p 1,180.00p 152354
23/01/2020 1,197.00p 1,197.00p 1,165.00p 1,170.00p 162770
22/01/2020 1,168.00p 1,179.00p 1,147.00p 1,170.00p 92602
21/01/2020 1,158.00p 1,165.00p 1,158.00p 1,164.00p 118699
20/01/2020 1,169.00p 1,169.00p 1,154.00p 1,165.00p 100621
17/01/2020 1,178.00p 1,195.00p 1,157.00p 1,159.00p 200414
16/01/2020 1,139.00p 1,154.00p 1,131.00p 1,152.00p 442886
15/01/2020 1,170.00p 1,171.00p 1,137.00p 1,166.00p 191681
14/01/2020 1,169.00p 1,175.00p 1,143.00p 1,151.00p 266053
13/01/2020 1,197.00p 1,197.00p 1,169.00p 1,180.00p 198111
10/01/2020 1,176.00p 1,176.00p 1,150.00p 1,170.00p 194366
09/01/2020 1,170.00p 1,170.00p 1,142.00p 1,153.00p 1012618
08/01/2020 1,180.00p 1,182.00p 1,165.00p 1,169.00p 239380
07/01/2020 1,180.00p 1,180.00p 1,166.00p 1,176.00p 185563
06/01/2020 1,184.00p 1,189.00p 1,169.00p 1,171.00p 162127
03/01/2020 1,207.00p 1,207.00p 1,182.00p 1,190.00p 92430
02/01/2020 1,190.00p 1,206.00p 1,190.00p 1,195.00p 142645
31/12/2019 1,197.00p 1,206.00p 1,193.00p 1,200.00p 49646
30/12/2019 1,195.00p 1,211.00p 1,191.00p 1,199.00p 146569
27/12/2019 1,171.00p 1,193.00p 1,171.00p 1,193.00p 128321
24/12/2019 1,167.00p 1,181.00p 1,157.00p 1,181.00p 43480
23/12/2019 1,169.00p 1,191.00p 1,165.30p 1,178.00p 129401
20/12/2019 1,165.00p 1,170.00p 1,154.00p 1,168.00p 542416
19/12/2019 1,124.00p 1,161.00p 1,124.00p 1,156.00p 214964
18/12/2019 1,175.00p 1,175.00p 1,133.00p 1,152.00p 374684
17/12/2019 1,174.00p 1,174.00p 1,145.00p 1,152.00p 476404
16/12/2019 1,175.00p 1,184.00p 1,153.00p 1,153.00p 739008
13/12/2019 1,155.00p 1,218.00p 1,151.00p 1,175.00p 1178437
12/12/2019 1,126.00p 1,134.00p 1,108.00p 1,120.00p 405731
11/12/2019 1,134.00p 1,138.00p 1,102.00p 1,119.00p 307546
10/12/2019 1,159.00p 1,170.00p 1,139.00p 1,144.00p 404903
09/12/2019 1,169.00p 1,175.63p 1,149.00p 1,150.00p 447031
06/12/2019 1,149.00p 1,167.00p 1,142.00p 1,153.00p 444844
05/12/2019 1,137.00p 1,151.00p 1,131.00p 1,137.00p 295737
04/12/2019 1,123.00p 1,146.00p 1,115.79p 1,146.00p 328649
03/12/2019 1,117.00p 1,119.00p 1,102.00p 1,119.00p 164105
02/12/2019 1,101.00p 1,126.00p 1,075.00p 1,097.00p 503883
29/11/2019 1,115.00p 1,129.00p 1,102.00p 1,105.00p 248876
28/11/2019 1,134.00p 1,138.00p 1,123.00p 1,133.00p 168048
27/11/2019 1,112.00p 1,130.00p 1,102.00p 1,122.00p 269906
26/11/2019 1,111.00p 1,149.00p 1,101.00p 1,138.00p 391180
25/11/2019 1,110.00p 1,120.00p 1,101.00p 1,113.00p 180920
22/11/2019 1,094.00p 1,117.00p 1,093.00p 1,101.00p 239410
21/11/2019 1,100.00p 1,111.00p 1,093.00p 1,104.00p 257741
20/11/2019 1,150.00p 1,166.59p 1,106.00p 1,106.00p 252183
19/11/2019 1,159.00p 1,175.01p 1,140.00p 1,147.00p 386758
18/11/2019 1,180.00p 1,194.00p 1,179.00p 1,192.00p 138122
15/11/2019 1,148.00p 1,178.00p 1,148.00p 1,175.00p 269294
14/11/2019 1,150.00p 1,161.00p 1,144.00p 1,150.00p 139848
13/11/2019 1,164.00p 1,167.00p 1,139.00p 1,155.00p 174760
12/11/2019 1,159.00p 1,168.00p 1,155.00p 1,161.00p 213710
11/11/2019 1,145.00p 1,160.42p 1,144.00p 1,159.00p 127805
08/11/2019 1,147.00p 1,154.00p 1,134.00p 1,151.00p 193084
07/11/2019 1,150.00p 1,158.00p 1,138.00p 1,142.00p 409329
06/11/2019 1,142.00p 1,151.00p 1,137.00p 1,145.00p 246844
05/11/2019 1,142.00p 1,168.00p 1,134.00p 1,134.00p 752901
04/11/2019 1,153.00p 1,157.00p 1,137.00p 1,142.00p 185219
01/11/2019 1,149.00p 1,158.00p 1,139.00p 1,149.00p 205278
31/10/2019 1,139.00p 1,150.00p 1,132.00p 1,142.00p 194930
30/10/2019 1,125.00p 1,143.00p 1,115.00p 1,135.00p 269426
29/10/2019 1,118.00p 1,131.55p 1,111.43p 1,120.00p 149657
28/10/2019 1,127.00p 1,128.00p 1,111.00p 1,123.00p 106456
25/10/2019 1,109.00p 1,122.00p 1,090.00p 1,116.00p 179853
24/10/2019 1,106.00p 1,127.00p 1,097.00p 1,116.00p 264901
23/10/2019 1,116.00p 1,135.00p 1,116.00p 1,132.00p 253610
22/10/2019 1,158.00p 1,161.00p 1,130.00p 1,132.00p 287127
21/10/2019 1,139.00p 1,165.00p 1,129.00p 1,152.00p 379450
18/10/2019 1,130.00p 1,151.00p 1,130.00p 1,140.00p 141891
17/10/2019 1,120.00p 1,156.00p 1,109.00p 1,137.00p 273235
16/10/2019 1,130.00p 1,138.00p 1,114.00p 1,130.00p 396581
15/10/2019 1,127.00p 1,144.00p 1,126.00p 1,133.00p 716629
14/10/2019 1,132.00p 1,133.47p 1,111.00p 1,116.00p 337549
11/10/2019 1,072.00p 1,140.00p 1,072.00p 1,140.00p 475707
10/10/2019 1,071.00p 1,074.00p 1,050.00p 1,074.00p 163482
09/10/2019 1,072.00p 1,072.00p 1,057.00p 1,062.00p 220577
08/10/2019 1,059.00p 1,075.00p 1,059.00p 1,066.00p 214129
07/10/2019 1,067.00p 1,081.24p 1,047.00p 1,063.00p 166478
04/10/2019 1,066.00p 1,067.00p 1,051.00p 1,067.00p 169373
03/10/2019 1,047.00p 1,065.00p 1,039.00p 1,055.00p 208473
02/10/2019 1,070.00p 1,075.00p 1,037.00p 1,037.00p 321316
01/10/2019 1,031.00p 1,057.00p 1,027.00p 1,057.00p 457235
30/09/2019 1,026.00p 1,039.00p 1,015.00p 1,039.00p 323571
27/09/2019 1,019.00p 1,028.00p 1,013.00p 1,015.00p 560036
26/09/2019 1,035.00p 1,040.00p 1,033.00p 1,040.00p 361967
25/09/2019 1,035.00p 1,042.00p 1,033.00p 1,034.00p 302768
24/09/2019 1,017.00p 1,044.00p 1,016.00p 1,044.00p 353217
23/09/2019 1,009.00p 1,027.00p 1,007.86p 1,016.00p 174022
20/09/2019 1,039.00p 1,057.00p 1,032.00p 1,034.00p 342174
19/09/2019 1,051.00p 1,057.79p 1,034.00p 1,040.00p 177781
18/09/2019 1,036.00p 1,055.00p 1,036.00p 1,051.00p 211840
17/09/2019 1,018.00p 1,037.00p 1,012.38p 1,035.00p 145113
16/09/2019 1,050.00p 1,050.00p 1,016.00p 1,024.00p 140258
13/09/2019 1,039.00p 1,048.00p 1,036.00p 1,044.00p 110257
12/09/2019 1,040.00p 1,044.00p 1,033.00p 1,044.00p 155300
11/09/2019 1,028.00p 1,041.00p 1,028.00p 1,038.00p 193178
10/09/2019 1,040.00p 1,050.00p 1,029.00p 1,035.00p 174835
09/09/2019 1,061.00p 1,068.00p 1,043.00p 1,046.00p 182763
06/09/2019 1,058.00p 1,067.00p 1,053.00p 1,064.00p 146342
05/09/2019 1,069.00p 1,072.40p 1,056.00p 1,064.00p 241039
04/09/2019 1,080.00p 1,080.00p 1,061.00p 1,063.00p 158144
03/09/2019 1,073.00p 1,079.00p 1,057.00p 1,066.00p 156628
02/09/2019 1,070.00p 1,080.00p 1,070.00p 1,074.00p 163950
30/08/2019 1,072.00p 1,077.00p 1,060.00p 1,070.00p 328368
29/08/2019 1,061.00p 1,073.00p 1,050.00p 1,066.00p 264260
28/08/2019 1,053.00p 1,056.00p 1,041.00p 1,050.00p 348375
27/08/2019 1,041.00p 1,050.21p 1,030.00p 1,046.00p 760010
23/08/2019 1,021.00p 1,055.00p 1,021.00p 1,030.00p 199147
22/08/2019 1,000.00p 1,019.00p 995.50p 1,019.00p 289727
21/08/2019 977.50p 990.50p 966.00p 990.50p 115204
20/08/2019 1,002.00p 1,002.00p 970.50p 971.00p 98238
19/08/2019 970.00p 989.50p 970.00p 983.50p 122354
16/08/2019 991.50p 991.50p 965.00p 975.00p 131666
15/08/2019 963.00p 972.00p 961.50p 972.00p 122243
14/08/2019 958.00p 960.50p 953.00p 956.00p 238183
13/08/2019 974.00p 974.00p 953.00p 958.00p 244606
12/08/2019 991.50p 991.50p 955.50p 955.50p 185814
09/08/2019 999.50p 999.50p 978.00p 982.00p 126579
08/08/2019 979.50p 986.50p 971.00p 986.50p 139456
07/08/2019 982.50p 982.50p 964.00p 969.50p 794021
06/08/2019 952.50p 969.00p 952.50p 965.50p 168842
05/08/2019 982.50p 998.85p 957.00p 967.50p 268948
02/08/2019 986.00p 991.00p 981.00p 981.00p 182607
01/08/2019 988.50p 991.50p 968.50p 984.50p 219530
31/07/2019 983.00p 993.50p 982.00p 989.00p 193494
30/07/2019 972.50p 1,002.00p 970.00p 997.50p 260604
29/07/2019 1,013.00p 1,013.00p 999.00p 1,004.00p 144102
26/07/2019 997.50p 1,009.00p 986.00p 992.50p 170847
25/07/2019 1,032.00p 1,032.00p 1,000.00p 1,015.00p 108486
24/07/2019 988.50p 1,025.00p 988.50p 1,007.00p 149562
23/07/2019 1,021.00p 1,021.00p 1,007.00p 1,010.00p 131175
22/07/2019 1,010.00p 1,016.00p 996.98p 1,014.00p 154736
19/07/2019 1,003.00p 1,037.00p 995.50p 1,009.00p 221710
18/07/2019 1,029.00p 1,036.00p 1,023.00p 1,031.00p 97749
17/07/2019 1,028.00p 1,040.00p 1,026.06p 1,036.00p 110408
16/07/2019 1,032.00p 1,033.00p 1,022.00p 1,030.00p 107783
15/07/2019 1,035.00p 1,044.00p 1,025.87p 1,035.00p 81872
12/07/2019 1,022.00p 1,044.00p 1,022.00p 1,035.00p 113515
11/07/2019 1,038.00p 1,043.00p 1,029.00p 1,036.00p 178057
10/07/2019 1,032.00p 1,039.00p 1,025.00p 1,037.00p 159585
09/07/2019 1,021.00p 1,040.00p 1,021.00p 1,037.00p 115292
08/07/2019 1,021.00p 1,028.00p 1,017.00p 1,024.00p 79399
05/07/2019 1,042.00p 1,043.00p 1,020.00p 1,024.00p 113617
04/07/2019 1,026.00p 1,038.00p 1,026.00p 1,033.00p 141831
03/07/2019 1,010.00p 1,031.00p 1,010.00p 1,026.00p 182312
02/07/2019 994.50p 1,019.00p 994.50p 1,015.00p 208807
01/07/2019 996.50p 1,011.00p 986.00p 1,003.00p 190824
28/06/2019 987.00p 993.00p 974.50p 989.50p 216509
27/06/2019 1,006.00p 1,009.00p 977.50p 980.00p 172656
26/06/2019 1,004.00p 1,004.00p 996.50p 999.00p 106719
25/06/2019 996.50p 1,011.00p 994.00p 1,005.00p 103664
24/06/2019 1,000.00p 1,007.00p 989.93p 1,006.00p 219357
21/06/2019 1,011.00p 1,011.00p 996.00p 996.00p 555750
20/06/2019 1,011.00p 1,020.00p 997.91p 1,000.00p 339807

*Close Price adjusted for both dividends and splits