Big Yellow Group Plc (BYG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:26AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1,080.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,074.00 | 2,456 |
| 23 Apr 2024 | 1,076.00 | 1,092.00 | 1,076.00 | 1,088.00 | 1,088.00 | 290,700 |
| 22 Apr 2024 | 1,072.00 | 1,090.00 | 1,062.00 | 1,076.00 | 1,076.00 | 408,560 |
| 19 Apr 2024 | 1,056.00 | 1,072.00 | 1,050.00 | 1,068.00 | 1,068.00 | 211,693 |
| 18 Apr 2024 | 1,030.00 | 1,064.00 | 1,030.00 | 1,062.00 | 1,062.00 | 271,694 |
| 17 Apr 2024 | 1,028.00 | 1,060.00 | 1,028.00 | 1,028.00 | 1,028.00 | 249,166 |
| 16 Apr 2024 | 1,042.00 | 1,048.00 | 1,030.00 | 1,040.00 | 1,040.00 | 378,137 |
| 15 Apr 2024 | 1,040.00 | 1,060.00 | 1,038.00 | 1,054.00 | 1,054.00 | 404,788 |
| 12 Apr 2024 | 1,044.00 | 1,056.00 | 1,038.00 | 1,048.00 | 1,048.00 | 230,504 |
| 11 Apr 2024 | 1,042.00 | 1,046.00 | 1,014.00 | 1,044.00 | 1,044.00 | 1,184,653 |
| 10 Apr 2024 | 1,028.00 | 1,052.00 | 1,016.00 | 1,018.00 | 1,018.00 | 185,394 |
| 09 Apr 2024 | 1,024.00 | 1,040.00 | 1,014.00 | 1,030.00 | 1,030.00 | 199,611 |
| 08 Apr 2024 | 1,020.00 | 1,032.00 | 1,008.00 | 1,026.00 | 1,026.00 | 1,183,369 |
| 05 Apr 2024 | 1,050.00 | 1,050.00 | 1,018.00 | 1,024.00 | 1,024.00 | 217,704 |
| 04 Apr 2024 | 1,024.00 | 1,038.00 | 1,016.00 | 1,036.00 | 1,036.00 | 787,556 |
| 03 Apr 2024 | 1,032.00 | 1,038.00 | 1,022.00 | 1,026.00 | 1,026.00 | 204,159 |
| 02 Apr 2024 | 1,064.00 | 1,086.00 | 1,028.00 | 1,034.00 | 1,034.00 | 217,507 |
| 28 Mar 2024 | 1,057.00 | 1,069.00 | 1,049.00 | 1,064.00 | 1,064.00 | 171,423 |
| 27 Mar 2024 | 1,070.00 | 1,073.00 | 1,042.00 | 1,057.00 | 1,057.00 | 444,192 |
| 26 Mar 2024 | 1,040.00 | 1,052.00 | 1,040.00 | 1,045.00 | 1,045.00 | 115,371 |
| 25 Mar 2024 | 1,063.00 | 1,069.00 | 1,044.00 | 1,044.00 | 1,044.00 | 206,795 |
| 22 Mar 2024 | 1,069.00 | 1,076.00 | 1,056.00 | 1,063.00 | 1,063.00 | 236,396 |
| 21 Mar 2024 | 1,068.00 | 1,076.00 | 1,054.00 | 1,067.00 | 1,067.00 | 195,881 |
| 20 Mar 2024 | 1,038.00 | 1,055.00 | 1,035.00 | 1,050.00 | 1,050.00 | 169,424 |
| 19 Mar 2024 | 1,044.00 | 1,046.00 | 1,032.00 | 1,043.00 | 1,043.00 | 97,265 |
| 18 Mar 2024 | 1,060.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 227,591 |
| 15 Mar 2024 | 1,058.00 | 1,058.00 | 1,031.00 | 1,040.00 | 1,040.00 | 908,508 |
| 14 Mar 2024 | 1,050.00 | 1,062.00 | 1,031.00 | 1,038.00 | 1,038.00 | 302,334 |
| 13 Mar 2024 | 1,048.00 | 1,066.00 | 1,044.00 | 1,053.00 | 1,053.00 | 394,885 |
| 12 Mar 2024 | 1,065.00 | 1,065.00 | 1,044.00 | 1,044.00 | 1,044.00 | 684,625 |
| 11 Mar 2024 | 1,048.00 | 1,066.00 | 1,048.00 | 1,059.00 | 1,059.00 | 218,579 |
| 08 Mar 2024 | 1,067.00 | 1,067.00 | 1,036.00 | 1,054.00 | 1,054.00 | 258,331 |
| 07 Mar 2024 | 1,044.00 | 1,067.00 | 1,038.00 | 1,048.00 | 1,048.00 | 185,081 |
| 06 Mar 2024 | 1,060.00 | 1,060.00 | 1,039.00 | 1,043.00 | 1,043.00 | 224,270 |
| 05 Mar 2024 | 1,040.00 | 1,050.00 | 1,029.00 | 1,037.00 | 1,037.00 | 258,420 |
| 04 Mar 2024 | 1,037.00 | 1,054.00 | 1,023.00 | 1,033.00 | 1,033.00 | 284,870 |
| 01 Mar 2024 | 1,023.00 | 1,039.00 | 1,014.00 | 1,037.00 | 1,037.00 | 604,036 |
| 29 Feb 2024 | 1,024.00 | 1,024.00 | 998.50 | 1,003.00 | 1,003.00 | 741,131 |
| 28 Feb 2024 | 1,021.00 | 1,024.00 | 989.00 | 1,003.00 | 1,003.00 | 330,789 |
| 27 Feb 2024 | 1,019.00 | 1,026.00 | 1,014.00 | 1,019.00 | 1,019.00 | 372,915 |
| 26 Feb 2024 | 1,010.00 | 1,030.99 | 1,010.00 | 1,017.00 | 1,017.00 | 499,507 |
| 23 Feb 2024 | 1,056.00 | 1,056.00 | 1,020.00 | 1,026.00 | 1,026.00 | 527,077 |
| 22 Feb 2024 | 1,076.00 | 1,076.00 | 1,033.00 | 1,033.00 | 1,033.00 | 392,746 |
| 21 Feb 2024 | 1,061.00 | 1,069.00 | 1,052.00 | 1,052.00 | 1,052.00 | 203,613 |
| 20 Feb 2024 | 1,058.00 | 1,069.00 | 1,055.00 | 1,061.00 | 1,061.00 | 159,829 |
| 19 Feb 2024 | 1,081.00 | 1,081.00 | 1,063.00 | 1,066.00 | 1,066.00 | 530,580 |
| 16 Feb 2024 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 525,372 |
| 15 Feb 2024 | 1,083.00 | 1,089.00 | 1,069.00 | 1,084.00 | 1,084.00 | 958,162 |
| 14 Feb 2024 | 1,073.00 | 1,080.00 | 1,058.00 | 1,058.00 | 1,058.00 | 614,673 |
| 13 Feb 2024 | 1,089.00 | 1,097.00 | 1,065.00 | 1,070.00 | 1,070.00 | 486,840 |
| 12 Feb 2024 | 1,080.00 | 1,107.00 | 1,080.00 | 1,091.00 | 1,091.00 | 167,051 |
| 09 Feb 2024 | 1,090.00 | 1,121.00 | 1,082.00 | 1,084.00 | 1,084.00 | 227,862 |
| 08 Feb 2024 | 1,091.00 | 1,134.00 | 1,091.00 | 1,098.00 | 1,098.00 | 551,044 |
| 07 Feb 2024 | 1,103.00 | 1,118.00 | 1,098.00 | 1,108.00 | 1,108.00 | 238,978 |
| 06 Feb 2024 | 1,101.00 | 1,106.00 | 1,077.00 | 1,104.00 | 1,104.00 | 231,865 |
| 05 Feb 2024 | 1,129.00 | 1,145.00 | 1,094.00 | 1,094.00 | 1,094.00 | 249,845 |
| 02 Feb 2024 | 1,146.00 | 1,157.00 | 1,122.00 | 1,122.00 | 1,122.00 | 231,099 |
| 01 Feb 2024 | 1,148.00 | 1,166.00 | 1,124.00 | 1,142.00 | 1,142.00 | 401,654 |
| 31 Jan 2024 | 1,143.00 | 1,165.00 | 1,140.00 | 1,148.00 | 1,148.00 | 348,946 |
| 30 Jan 2024 | 1,168.00 | 1,169.00 | 1,138.00 | 1,143.00 | 1,143.00 | 150,673 |
| 29 Jan 2024 | 1,124.00 | 1,158.00 | 1,112.00 | 1,142.00 | 1,142.00 | 387,114 |
| 26 Jan 2024 | 1,108.00 | 1,133.00 | 1,100.00 | 1,124.00 | 1,124.00 | 168,314 |
| 25 Jan 2024 | 1,100.00 | 1,111.00 | 1,087.00 | 1,111.00 | 1,111.00 | 193,212 |
| 24 Jan 2024 | 1,091.00 | 1,102.00 | 1,085.00 | 1,093.00 | 1,093.00 | 448,674 |
| 23 Jan 2024 | 1,102.00 | 1,106.00 | 1,079.00 | 1,079.00 | 1,079.00 | 480,561 |
| 22 Jan 2024 | 1,090.00 | 1,107.00 | 1,089.00 | 1,100.00 | 1,100.00 | 290,915 |
| 19 Jan 2024 | 1,105.00 | 1,105.00 | 1,077.00 | 1,081.00 | 1,081.00 | 196,267 |
| 18 Jan 2024 | 1,090.00 | 1,103.00 | 1,072.00 | 1,080.00 | 1,080.00 | 401,406 |
| 17 Jan 2024 | 1,183.00 | 1,183.00 | 1,093.00 | 1,107.00 | 1,107.00 | 475,957 |
| 16 Jan 2024 | 1,149.00 | 1,163.00 | 1,145.00 | 1,155.00 | 1,155.00 | 241,336 |
| 15 Jan 2024 | 1,160.00 | 1,185.00 | 1,145.00 | 1,158.00 | 1,158.00 | 198,855 |
| 12 Jan 2024 | 1,166.00 | 1,173.00 | 1,143.00 | 1,163.00 | 1,163.00 | 308,476 |
| 11 Jan 2024 | 1,186.00 | 1,186.00 | 1,137.00 | 1,141.00 | 1,141.00 | 192,943 |
| 10 Jan 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,158.00 | 1,158.00 | 358,863 |
| 09 Jan 2024 | 1,140.00 | 1,159.00 | 1,140.00 | 1,159.00 | 1,159.00 | 280,095 |
| 08 Jan 2024 | 1,169.00 | 1,169.00 | 1,133.00 | 1,165.00 | 1,165.00 | 290,948 |
| 05 Jan 2024 | 1,181.00 | 1,181.00 | 1,137.00 | 1,142.00 | 1,142.00 | 287,418 |
| 04 Jan 2024 | 1,230.00 | 1,230.00 | 1,164.00 | 1,164.00 | 1,164.00 | 423,531 |
| 04 Jan 2024 | 22.6 Dividend | |||||
| 03 Jan 2024 | 1,219.00 | 1,221.00 | 1,198.00 | 1,201.00 | 1,178.40 | 311,947 |
| 02 Jan 2024 | 1,205.00 | 1,221.00 | 1,199.00 | 1,203.00 | 1,180.36 | 292,449 |
| 29 Dec 2023 | 1,260.00 | 1,260.00 | 1,220.00 | 1,222.00 | 1,199.00 | 138,953 |
| 28 Dec 2023 | 1,234.00 | 1,246.00 | 1,222.00 | 1,232.00 | 1,208.82 | 185,601 |
| 27 Dec 2023 | 1,232.00 | 1,238.00 | 1,221.00 | 1,238.00 | 1,214.70 | 367,869 |
| 22 Dec 2023 | 1,205.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,211.76 | 119,936 |
| 21 Dec 2023 | 1,234.00 | 1,238.00 | 1,224.00 | 1,224.00 | 1,200.97 | 141,002 |
| 20 Dec 2023 | 1,207.00 | 1,239.00 | 1,200.00 | 1,239.00 | 1,215.68 | 381,802 |
| 19 Dec 2023 | 1,209.00 | 1,230.00 | 1,199.00 | 1,205.00 | 1,182.32 | 937,936 |
| 18 Dec 2023 | 1,200.00 | 1,214.00 | 1,193.00 | 1,203.00 | 1,180.36 | 366,626 |
| 15 Dec 2023 | 1,230.00 | 1,245.00 | 1,203.00 | 1,206.00 | 1,183.31 | 3,579,904 |
| 14 Dec 2023 | 1,190.00 | 1,238.00 | 1,174.00 | 1,226.00 | 1,202.93 | 452,735 |
| 13 Dec 2023 | 1,136.00 | 1,157.00 | 1,131.00 | 1,157.00 | 1,135.23 | 409,526 |
| 12 Dec 2023 | 1,135.00 | 1,160.00 | 1,128.00 | 1,138.00 | 1,116.59 | 260,502 |
| 11 Dec 2023 | 1,129.00 | 1,152.00 | 1,122.00 | 1,146.00 | 1,124.43 | 206,942 |
| 08 Dec 2023 | 1,138.00 | 1,146.00 | 1,123.00 | 1,137.00 | 1,115.60 | 219,841 |
| 07 Dec 2023 | 1,160.00 | 1,160.00 | 1,104.00 | 1,137.00 | 1,115.60 | 364,559 |
| 06 Dec 2023 | 1,141.00 | 1,161.00 | 1,115.00 | 1,157.00 | 1,135.23 | 375,719 |
| 05 Dec 2023 | 1,104.00 | 1,135.00 | 1,090.00 | 1,135.00 | 1,113.64 | 1,071,459 |
| 04 Dec 2023 | 1,110.00 | 1,116.00 | 1,098.00 | 1,102.00 | 1,081.26 | 826,945 |
| 01 Dec 2023 | 1,078.00 | 1,106.00 | 1,072.00 | 1,104.00 | 1,083.23 | 391,626 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.