LSE - Delayed Quote GBp

Big Yellow Group Plc (BYG.L)

Compare
932.00
+61.00
+(7.00%)
At close: January 17 at 5:15:01 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025874.00932.00874.00932.00932.001,723,176
Jan 16, 2025910.00918.00870.00871.00871.00657,880
Jan 15, 2025897.00917.00895.00907.00907.00374,655
Jan 14, 2025893.00896.00880.00889.00889.00231,161
Jan 13, 2025898.00910.00881.00885.00885.00320,743
Jan 10, 2025924.00924.00886.00896.00896.00393,603
Jan 9, 2025906.00914.00895.00914.00914.00354,967
Jan 8, 2025925.00931.00895.00910.00910.00438,659
Jan 7, 2025948.00952.00924.94928.00928.00771,462
Jan 6, 2025945.00955.00939.00948.00948.00282,489
Jan 3, 2025939.00943.00930.00942.00942.001,229,964
Jan 2, 2025 22.60 Dividend
Jan 2, 2025961.00982.00932.00937.00937.00216,677
Dec 31, 2024964.00964.00946.00960.00937.40356,580
Dec 30, 2024961.00963.00944.00951.00928.61258,621
Dec 27, 2024962.00964.00951.00960.00937.40177,406
Dec 24, 2024966.00970.00956.00962.00939.3568,587
Dec 23, 2024958.00960.00944.71955.00932.52112,688
Dec 20, 2024966.00966.00935.00956.00933.49734,344
Dec 19, 2024958.00963.00938.00943.00920.802,478,001
Dec 18, 2024984.00984.00959.00965.00942.28267,620
Dec 17, 2024956.00978.00956.00965.00942.28367,955
Dec 16, 2024988.00995.00969.00972.00949.12223,566
Dec 13, 2024996.001,010.00986.00986.00962.79166,287
Dec 12, 2024994.001,004.00981.00996.00972.55178,711
Dec 11, 2024992.001,002.00988.00994.00970.60358,361
Dec 10, 20241,008.001,010.00996.001,008.00984.27226,959
Dec 9, 20241,034.001,038.001,006.001,012.00988.18279,219
Dec 6, 20241,036.001,042.001,028.001,028.001,003.80259,360
Dec 5, 20241,056.001,056.001,026.001,030.001,005.75444,453
Dec 4, 20241,038.001,058.081,036.001,058.001,033.09334,577
Dec 3, 20241,052.001,056.001,038.001,042.001,017.47359,044
Dec 2, 20241,072.001,074.001,044.001,052.001,027.23244,081
Nov 29, 20241,072.001,090.001,070.001,072.001,046.76371,298
Nov 28, 20241,094.001,100.001,081.561,084.001,058.48118,939
Nov 27, 20241,064.001,096.001,064.001,092.001,066.29383,210
Nov 26, 20241,102.001,102.001,078.001,078.001,052.62206,377
Nov 25, 20241,098.001,110.001,086.001,104.001,078.01509,363
Nov 22, 20241,064.001,084.001,060.001,084.001,058.48215,037
Nov 21, 20241,060.001,072.001,048.001,064.001,038.95608,614
Nov 20, 20241,096.001,098.001,050.001,062.001,037.00275,113
Nov 19, 20241,116.001,126.001,086.001,098.001,072.15519,203
Nov 18, 20241,202.001,202.001,146.001,154.001,126.83217,217
Nov 15, 20241,174.001,184.001,168.001,174.001,146.36238,653
Nov 14, 20241,150.001,182.001,150.001,182.001,154.17312,980
Nov 13, 20241,180.001,192.001,154.441,166.001,138.55370,126
Nov 12, 20241,192.001,210.001,170.001,182.001,154.17466,626
Nov 11, 20241,210.001,224.001,208.001,212.001,183.471,226,059
Nov 8, 20241,216.001,216.001,186.001,206.001,177.61372,108
Nov 7, 20241,192.001,194.001,168.001,188.001,160.031,219,618
Nov 6, 20241,198.001,210.001,166.001,166.001,138.55691,544
Nov 5, 20241,198.001,208.001,188.001,188.001,160.03242,533
Nov 4, 20241,206.001,218.001,200.001,202.001,173.70191,571
Nov 1, 20241,206.001,220.001,201.001,204.001,175.66220,397
Oct 31, 20241,234.001,244.001,200.001,208.001,179.56359,996
Oct 30, 20241,208.001,264.001,196.001,238.001,208.86612,753
Oct 29, 20241,228.001,230.001,202.001,208.001,179.56327,334
Oct 28, 20241,206.001,222.001,202.001,214.001,185.42844,164
Oct 25, 20241,188.001,206.001,188.001,202.001,173.70139,813
Oct 24, 20241,190.001,214.001,180.001,208.001,179.56218,562
Oct 23, 20241,218.001,218.001,200.001,208.001,179.56186,104
Oct 22, 20241,216.001,220.001,196.001,202.001,173.701,003,025
Oct 21, 20241,234.001,248.001,216.001,220.001,191.28225,011
Oct 18, 20241,258.001,258.001,236.001,242.001,212.76260,699
Oct 17, 20241,242.001,254.101,232.001,254.001,224.48269,286
Oct 16, 20241,228.001,248.001,231.991,244.001,214.71166,154
Oct 15, 20241,194.001,230.001,194.001,222.001,193.23858,028
Oct 14, 20241,226.001,228.001,208.001,218.001,189.33122,516
Oct 11, 20241,206.001,228.001,206.001,218.001,189.33162,076
Oct 10, 20241,230.001,230.001,206.001,206.001,177.61202,954
Oct 9, 20241,206.001,230.001,206.001,222.001,193.23200,026
Oct 8, 20241,212.001,230.001,208.001,208.001,179.56242,022
Oct 7, 20241,236.001,236.001,212.001,226.001,197.14243,334
Oct 4, 20241,236.001,260.001,228.001,228.001,199.09239,806
Oct 3, 20241,256.001,266.001,242.001,244.001,214.71521,095
Oct 2, 20241,284.001,292.001,252.001,252.001,222.53203,504
Oct 1, 20241,292.001,292.001,268.001,290.001,259.63244,651
Sep 30, 20241,258.001,288.001,256.001,268.001,238.15296,682
Sep 27, 20241,276.001,286.001,268.001,286.001,255.73205,350
Sep 26, 20241,282.001,284.001,270.001,274.001,244.01328,068
Sep 25, 20241,278.001,278.001,256.001,268.001,238.15120,819
Sep 24, 20241,314.001,314.001,256.001,260.001,230.34320,642
Sep 23, 20241,260.001,306.001,260.001,292.001,261.58471,421
Sep 20, 20241,272.001,298.001,272.001,290.001,259.631,033,337
Sep 19, 20241,296.001,310.001,280.001,300.001,269.40393,341
Sep 18, 20241,292.001,324.001,276.001,276.001,245.96220,653
Sep 17, 20241,318.001,328.001,294.001,294.001,263.54403,811
Sep 16, 20241,332.001,340.001,320.001,320.001,288.92127,950
Sep 13, 20241,322.001,344.001,314.001,336.001,304.55475,381
Sep 12, 20241,322.001,328.001,308.001,320.001,288.92182,608
Sep 11, 20241,324.001,326.001,300.001,306.001,275.25410,319
Sep 10, 20241,292.001,324.001,290.001,320.001,288.92348,213
Sep 9, 20241,304.001,312.001,290.001,308.001,277.21246,940
Sep 6, 20241,298.001,304.001,284.001,300.001,269.40218,679
Sep 5, 20241,256.001,294.001,256.001,294.001,263.54170,805
Sep 4, 20241,242.001,270.001,238.001,258.001,228.38553,172
Sep 3, 20241,258.001,272.001,244.001,252.001,222.53194,602
Sep 2, 20241,260.001,276.001,254.001,262.001,232.29160,925
Aug 30, 20241,250.001,274.001,250.001,262.001,232.29436,415
Aug 29, 20241,270.001,302.001,244.001,246.001,216.67188,737
Aug 28, 20241,278.001,284.001,262.001,268.001,238.15181,280
Aug 27, 20241,286.001,304.001,270.001,280.001,249.87199,903
Aug 23, 20241,270.001,294.001,268.001,292.001,261.58214,136
Aug 22, 20241,282.001,282.001,254.001,270.001,240.10287,884
Aug 21, 20241,270.001,270.001,248.001,256.001,226.43206,099
Aug 20, 20241,258.001,258.001,244.001,252.001,222.53216,403
Aug 19, 20241,236.001,254.001,236.001,246.001,216.6794,488
Aug 16, 20241,250.001,270.001,236.001,240.001,210.81201,949
Aug 15, 20241,236.001,248.001,222.011,240.001,210.81273,546
Aug 14, 20241,200.001,234.001,200.001,230.001,201.04241,536
Aug 13, 20241,206.001,216.001,194.001,216.001,187.37196,054
Aug 12, 20241,222.001,222.001,198.001,200.001,171.75235,020
Aug 9, 20241,198.001,218.001,186.001,208.001,179.56286,365
Aug 8, 20241,186.001,200.001,162.001,190.001,161.99323,408
Aug 7, 20241,190.001,190.001,166.001,184.001,156.13665,269
Aug 6, 20241,166.001,188.001,154.001,174.001,146.36343,464
Aug 5, 20241,200.001,216.001,150.001,178.001,150.27283,440
Aug 2, 20241,220.001,226.001,190.001,216.001,187.37341,382
Aug 1, 20241,212.001,246.001,204.001,220.001,191.28345,093
Jul 31, 20241,214.001,256.001,192.001,210.001,181.51632,869
Jul 30, 20241,196.001,196.001,178.001,188.001,160.03602,542
Jul 29, 20241,150.001,192.001,150.001,182.001,154.17248,351
Jul 26, 20241,124.001,182.001,124.001,172.001,144.41266,084
Jul 25, 20241,152.001,156.001,136.001,146.001,119.02256,324
Jul 24, 20241,162.001,172.001,152.001,164.001,136.60249,060
Jul 23, 20241,180.001,186.001,160.001,168.001,140.50183,378
Jul 22, 20241,202.001,212.001,180.001,180.001,152.22325,974
Jul 19, 20241,236.001,236.001,196.001,204.001,175.66225,277
Jul 18, 20241,230.001,256.001,222.001,236.001,206.90377,291
Jul 17, 20241,260.001,260.001,218.001,224.001,195.18418,970
Jul 16, 20241,220.001,240.001,210.001,230.001,201.04382,547
Jul 15, 20241,218.001,230.001,210.001,220.001,191.28245,491
Jul 12, 20241,214.001,216.001,196.001,216.001,187.37328,964
Jul 11, 20241,208.001,212.001,178.001,212.001,183.47165,865
Jul 10, 20241,194.001,196.001,178.001,184.001,156.13382,639
Jul 9, 20241,160.001,182.001,160.001,174.001,146.36673,735
Jul 8, 20241,196.001,196.001,158.001,164.001,136.60215,023
Jul 5, 20241,150.001,182.001,150.001,168.001,140.50299,051
Jul 4, 2024 22.60 Dividend
Jul 4, 20241,180.001,188.001,152.001,154.001,126.83163,299
Jul 3, 20241,178.001,206.001,166.001,198.001,147.73607,065
Jul 2, 20241,174.001,182.001,162.001,168.001,118.99235,115
Jul 1, 20241,176.001,194.001,164.001,172.001,122.821,191,314
Jun 28, 20241,174.001,186.001,170.001,174.001,124.74229,432
Jun 27, 20241,150.001,182.001,108.001,170.001,120.90152,740
Jun 26, 20241,192.001,196.001,164.001,164.001,115.16321,741
Jun 25, 20241,176.001,202.001,176.001,188.001,138.15936,875
Jun 24, 20241,170.001,200.001,164.001,200.001,149.65139,074
Jun 21, 20241,158.001,182.001,158.001,174.001,124.74887,847
Jun 20, 20241,186.001,188.001,162.001,186.001,136.23251,702
Jun 19, 20241,176.001,192.001,156.001,162.001,113.24331,466
Jun 18, 20241,174.001,192.001,170.001,190.001,140.06220,308
Jun 17, 20241,164.001,184.001,162.001,170.001,120.90516,512
Jun 14, 20241,168.001,184.001,166.001,172.001,122.82228,477
Jun 13, 20241,206.001,206.001,170.001,174.001,124.74232,594
Jun 12, 20241,192.001,208.001,168.001,198.001,147.73298,741
Jun 11, 20241,210.001,220.001,182.001,192.001,141.98308,541
Jun 10, 20241,196.001,214.001,190.001,204.001,153.48146,033
Jun 7, 20241,226.001,244.001,202.001,208.001,157.31456,280
Jun 6, 20241,266.001,266.001,226.521,238.001,186.05154,013
Jun 5, 20241,246.001,266.001,230.001,244.001,191.80359,390
Jun 4, 20241,260.001,266.001,242.001,246.001,193.71202,635
Jun 3, 20241,242.001,264.001,242.001,264.001,210.96295,549
May 31, 20241,250.001,260.001,234.001,248.001,195.63566,843
May 30, 20241,258.001,260.001,220.001,250.001,197.55237,037
May 29, 20241,236.001,272.001,230.001,232.001,180.30247,165
May 28, 20241,236.001,260.001,222.001,242.001,189.88298,297
May 24, 20241,248.001,248.001,208.001,244.001,191.80390,165
May 23, 20241,240.001,250.001,220.001,220.001,168.81275,861
May 22, 20241,228.001,244.001,218.001,244.001,191.80691,629
May 21, 20241,184.001,268.001,184.001,238.001,186.05521,919
May 20, 20241,196.001,198.001,172.001,180.001,130.48124,333
May 17, 20241,174.001,194.001,174.001,184.001,134.32835,318
May 16, 20241,184.001,198.001,182.001,198.001,147.73192,015
May 15, 20241,156.001,186.001,138.001,184.001,134.32939,119
May 14, 20241,110.001,142.001,110.001,132.001,084.50377,039
May 13, 20241,136.001,154.001,126.001,128.001,080.6778,614
May 10, 20241,146.001,152.961,134.001,136.001,088.33113,811
May 9, 20241,140.001,146.001,132.001,138.001,090.25120,719
May 8, 20241,136.001,146.001,123.691,142.001,094.08239,279
May 7, 20241,120.001,146.001,120.001,142.001,094.08232,415
May 3, 20241,110.001,132.001,102.001,116.001,069.17178,777
May 2, 20241,104.001,108.001,080.001,106.001,059.59244,282
May 1, 20241,070.001,092.001,060.001,086.001,040.43116,215
Apr 30, 20241,100.001,106.001,080.001,080.001,034.68248,759
Apr 29, 20241,080.001,104.001,070.001,104.001,057.67266,149
Apr 26, 20241,060.001,092.001,056.001,084.001,038.51479,924
Apr 25, 20241,060.001,082.001,058.001,066.001,021.271,033,110
Apr 24, 20241,080.001,094.001,064.001,070.001,025.10482,392
Apr 23, 20241,076.001,092.001,076.001,088.001,042.34290,700
Apr 22, 20241,072.001,090.001,062.001,076.001,030.85408,560
Apr 19, 20241,056.001,072.001,050.001,068.001,023.18211,693
Apr 18, 20241,030.001,064.001,030.001,062.001,017.44271,694
Apr 17, 20241,028.001,060.001,028.001,028.00984.86249,166
Apr 16, 20241,042.001,048.001,030.001,040.00996.36378,137
Apr 15, 20241,040.001,060.001,038.001,054.001,009.77404,788
Apr 12, 20241,044.001,056.001,038.001,048.001,004.02230,504
Apr 11, 20241,042.001,046.001,014.001,044.001,000.191,184,653
Apr 10, 20241,028.001,052.001,016.001,018.00975.28185,394
Apr 9, 20241,024.001,040.001,014.001,030.00986.78199,611
Apr 8, 20241,020.001,032.001,008.001,026.00982.951,183,369
Apr 5, 20241,050.001,050.001,018.001,024.00981.03217,704
Apr 4, 20241,024.001,038.001,016.001,036.00992.53787,556
Apr 3, 20241,032.001,038.001,022.001,026.00982.95204,159
Apr 2, 20241,064.001,086.001,028.001,034.00990.61217,507
Mar 28, 20241,057.001,069.001,049.001,064.001,019.35171,423
Mar 27, 20241,070.001,073.001,042.001,057.001,012.65444,192
Mar 26, 20241,040.001,052.001,040.001,045.001,001.15115,371
Mar 25, 20241,063.001,069.001,044.001,044.001,000.19206,795
Mar 22, 20241,069.001,076.001,056.001,063.001,018.39236,396
Mar 21, 20241,068.001,076.001,054.001,067.001,022.23195,881
Mar 20, 20241,038.001,055.001,035.001,050.001,005.94169,424
Mar 19, 20241,044.001,046.001,032.001,043.00999.2397,265
Mar 18, 20241,060.001,060.001,035.001,045.001,001.15227,591
Mar 15, 20241,058.001,058.001,031.001,040.00996.36908,508
Mar 14, 20241,050.001,062.001,031.001,038.00994.44302,334
Mar 13, 20241,048.001,066.001,044.001,053.001,008.81394,885
Mar 12, 20241,065.001,065.001,044.001,044.001,000.19684,625
Mar 11, 20241,048.001,066.001,048.001,059.001,014.56218,579
Mar 8, 20241,067.001,067.001,036.001,054.001,009.77258,331
Mar 7, 20241,044.001,067.001,038.001,048.001,004.02185,081
Mar 6, 20241,060.001,060.001,039.001,043.00999.23224,270
Mar 5, 20241,040.001,050.001,029.001,037.00993.49258,420
Mar 4, 20241,037.001,054.001,023.001,033.00989.65284,870
Mar 1, 20241,023.001,039.001,014.001,037.00993.49604,036
Feb 29, 20241,024.001,024.00998.501,003.00960.91741,131
Feb 28, 20241,021.001,024.00989.001,003.00960.91330,789
Feb 27, 20241,019.001,026.001,014.001,019.00976.24372,915
Feb 26, 20241,010.001,030.991,010.001,017.00974.32499,507
Feb 23, 20241,056.001,056.001,020.001,026.00982.95527,077
Feb 22, 20241,076.001,076.001,033.001,033.00989.65392,746
Feb 21, 20241,061.001,069.001,052.001,052.001,007.86203,613
Feb 20, 20241,058.001,069.001,055.001,061.001,016.48159,829
Feb 19, 20241,081.001,081.001,063.001,066.001,021.27530,580
Feb 16, 20241,090.001,090.001,065.001,070.001,025.10525,372
Feb 15, 20241,083.001,089.001,069.001,084.001,038.51958,162
Feb 14, 20241,073.001,080.001,058.001,058.001,013.60614,673
Feb 13, 20241,089.001,097.001,065.001,070.001,025.10486,840
Feb 12, 20241,080.001,107.001,080.001,091.001,045.22167,051
Feb 9, 20241,090.001,121.001,082.001,084.001,038.51227,862
Feb 8, 20241,091.001,134.001,091.001,098.001,051.93551,044
Feb 7, 20241,103.001,118.001,098.001,108.001,061.51238,978
Feb 6, 20241,101.001,106.001,077.001,104.001,057.67231,865
Feb 5, 20241,129.001,145.001,094.001,094.001,048.09249,845
Feb 2, 20241,146.001,157.001,122.001,122.001,074.92231,099
Feb 1, 20241,148.001,166.001,124.001,142.001,094.08401,654
Jan 31, 20241,143.001,165.001,140.001,148.001,099.83348,946
Jan 30, 20241,168.001,169.001,138.001,143.001,095.04150,673
Jan 29, 20241,124.001,158.001,112.001,142.001,094.08387,114
Jan 26, 20241,108.001,133.001,100.001,124.001,076.83168,314
Jan 25, 20241,100.001,111.001,087.001,111.001,064.38193,212
Jan 24, 20241,091.001,102.001,085.001,093.001,047.14448,674
Jan 23, 20241,102.001,106.001,079.001,079.001,033.72480,561
Jan 22, 20241,090.001,107.001,089.001,100.001,053.84290,915
Jan 19, 20241,105.001,105.001,077.001,081.001,035.64196,267
Jan 18, 20241,090.001,103.001,072.001,080.001,034.68401,406
Jan 17, 20241,183.001,183.001,093.001,107.001,060.55475,957

Related Tickers

SAFE.L Safestore Holdings Plc
624.00
+4.61%
 
BBOX.L Tritax Big Box Ord
139.40
+1.75%
 
SGRO.L SEGRO Plc
717.40
+1.30%
 
LMP.L LondonMetric Property Plc
183.50
+1.44%
 
3283.T Nippon Prologis REIT, Inc.
232,200.00
+1.53%
 
EGP EastGroup Properties, Inc.
161.41
-1.76%
 
WHR.L Warehouse REIT Ord
80.40
+0.88%
 
SHED.L Urban Logistics REIT Ord
105.40
+1.54%
 
REXR Rexford Industrial Realty, Inc.
39.00
-1.86%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%