Big Yellow Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1,015.00 | 1,040.00 | 1,013.00 | 1,019.00 | 854.46 | 260,828 |
| 2022-10-07 | 1,038.00 | 1,053.00 | 1,028.00 | 1,039.00 | 871.23 | 300,703 |
| 2022-10-06 | 1,041.00 | 1,042.00 | 1,013.00 | 1,042.00 | 873.75 | 517,284 |
| 2022-10-05 | 1,059.00 | 1,069.00 | 1,017.00 | 1,029.00 | 862.84 | 313,310 |
| 2022-10-04 | 1,078.00 | 1,088.00 | 1,056.00 | 1,056.00 | 885.48 | 592,583 |
| 2022-10-03 | 1,044.00 | 1,073.00 | 1,035.00 | 1,056.00 | 885.48 | 1,409,086 |
| 2022-09-30 | 1,023.00 | 1,066.00 | 1,010.00 | 1,060.00 | 888.84 | 598,418 |
| 2022-09-29 | 1,056.00 | 1,056.00 | 999.00 | 1,013.00 | 849.43 | 619,478 |
| 2022-09-28 | 995.00 | 1,041.00 | 938.50 | 1,041.00 | 872.91 | 1,267,774 |
| 2022-09-27 | 1,060.00 | 1,079.70 | 1,000.00 | 1,000.00 | 838.53 | 821,136 |
| 2022-09-26 | 1,100.00 | 1,100.00 | 1,061.00 | 1,061.00 | 889.68 | 767,323 |
| 2022-09-23 | 1,110.00 | 1,121.00 | 1,078.00 | 1,104.00 | 925.73 | 785,558 |
| 2022-09-22 | 1,139.00 | 1,147.00 | 1,105.00 | 1,117.00 | 936.63 | 304,314 |
| 2022-09-21 | 1,117.00 | 1,168.00 | 1,117.00 | 1,150.00 | 964.31 | 376,357 |
| 2022-09-20 | 1,203.00 | 1,216.00 | 1,100.00 | 1,144.00 | 959.27 | 1,083,676 |
| 2022-09-16 | 1,216.00 | 1,221.00 | 1,168.00 | 1,215.00 | 1,018.81 | 848,552 |
| 2022-09-15 | 1,200.00 | 1,216.00 | 1,182.00 | 1,188.00 | 996.17 | 252,093 |
| 2022-09-14 | 1,233.00 | 1,244.00 | 1,204.00 | 1,207.00 | 1,012.10 | 496,869 |
| 2022-09-13 | 1,272.00 | 1,272.00 | 1,230.00 | 1,233.00 | 1,033.90 | 374,934 |
| 2022-09-12 | 1,253.00 | 1,269.00 | 1,252.00 | 1,264.00 | 1,059.90 | 348,237 |
| 2022-09-09 | 1,237.00 | 1,260.00 | 1,237.00 | 1,249.00 | 1,047.32 | 264,791 |
| 2022-09-08 | 1,257.00 | 1,257.84 | 1,223.00 | 1,234.00 | 1,034.74 | 391,569 |
| 2022-09-07 | 1,245.00 | 1,252.00 | 1,220.00 | 1,241.00 | 1,040.61 | 189,971 |
| 2022-09-06 | 1,203.00 | 1,250.00 | 1,203.00 | 1,235.00 | 1,035.58 | 222,454 |
| 2022-09-05 | 1,252.00 | 1,283.00 | 1,224.00 | 1,224.00 | 1,026.36 | 541,959 |
| 2022-09-02 | 1,268.00 | 1,289.00 | 1,266.00 | 1,274.00 | 1,068.28 | 267,970 |
| 2022-09-01 | 1,306.00 | 1,317.00 | 1,266.90 | 1,267.00 | 1,062.41 | 433,747 |
| 2022-08-31 | 1,346.00 | 1,346.00 | 1,308.00 | 1,330.00 | 1,115.24 | 417,409 |
| 2022-08-30 | 1,369.00 | 1,369.00 | 1,322.00 | 1,324.00 | 1,110.21 | 298,644 |
| 2022-08-26 | 1,355.00 | 1,355.00 | 1,335.00 | 1,337.00 | 1,121.11 | 141,823 |
| 2022-08-25 | 1,293.00 | 1,350.00 | 1,293.00 | 1,336.00 | 1,120.27 | 201,668 |
| 2022-08-24 | 1,291.00 | 1,328.00 | 1,291.00 | 1,323.00 | 1,109.37 | 198,785 |
| 2022-08-23 | 1,334.00 | 1,350.00 | 1,311.00 | 1,311.00 | 1,099.31 | 1,210,670 |
| 2022-08-22 | 1,368.00 | 1,374.00 | 1,340.00 | 1,348.00 | 1,130.33 | 170,558 |
| 2022-08-19 | 1,403.00 | 1,403.00 | 1,368.00 | 1,372.00 | 1,150.46 | 182,152 |
| 2022-08-18 | 1,393.00 | 1,407.00 | 1,386.00 | 1,400.00 | 1,173.94 | 145,995 |
| 2022-08-17 | 1,409.00 | 1,419.00 | 1,393.00 | 1,393.00 | 1,168.07 | 381,588 |
| 2022-08-16 | 1,400.00 | 1,423.00 | 1,391.00 | 1,402.00 | 1,175.61 | 226,912 |
| 2022-08-15 | 1,392.00 | 1,433.00 | 1,392.00 | 1,426.00 | 1,195.74 | 149,236 |
| 2022-08-12 | 1,394.00 | 1,418.00 | 1,383.00 | 1,418.00 | 1,189.03 | 147,967 |
| 2022-08-11 | 1,439.00 | 1,439.00 | 1,387.00 | 1,398.00 | 1,172.26 | 166,519 |
| 2022-08-10 | 1,330.00 | 1,411.00 | 1,330.00 | 1,408.00 | 1,180.65 | 263,731 |
| 2022-08-09 | 1,365.00 | 1,378.00 | 1,344.00 | 1,359.00 | 1,139.56 | 223,160 |
| 2022-08-08 | 1,335.00 | 1,371.99 | 1,332.00 | 1,369.00 | 1,147.94 | 557,932 |
| 2022-08-05 | 1,410.00 | 1,410.00 | 1,338.00 | 1,338.00 | 1,121.95 | 289,482 |
| 2022-08-04 | 1,386.00 | 1,402.00 | 1,374.00 | 1,380.00 | 1,157.17 | 246,529 |
| 2022-08-03 | 1,350.00 | 1,385.00 | 1,350.00 | 1,383.00 | 1,159.68 | 793,253 |
| 2022-08-02 | 1,392.00 | 1,393.00 | 1,353.00 | 1,376.00 | 1,153.81 | 353,924 |
| 2022-08-01 | 1,400.00 | 1,422.00 | 1,387.00 | 1,389.00 | 1,164.71 | 223,004 |
| 2022-07-29 | 1,410.00 | 1,440.00 | 1,403.00 | 1,425.00 | 1,194.90 | 389,245 |
| 2022-07-28 | 1,372.00 | 1,419.00 | 1,371.00 | 1,410.00 | 1,182.32 | 210,567 |
| 2022-07-27 | 1,371.00 | 1,414.00 | 1,368.00 | 1,372.00 | 1,150.46 | 140,625 |
| 2022-07-26 | 1,401.00 | 1,411.00 | 1,393.00 | 1,405.00 | 1,178.13 | 174,446 |
| 2022-07-25 | 1,418.00 | 1,425.00 | 1,405.00 | 1,409.00 | 1,181.48 | 189,774 |
| 2022-07-22 | 1,379.00 | 1,429.00 | 1,377.00 | 1,425.00 | 1,194.90 | 482,445 |
| 2022-07-21 | 1,388.00 | 1,391.00 | 1,360.00 | 1,376.00 | 1,153.81 | 298,421 |
| 2022-07-20 | 1,392.00 | 1,392.00 | 1,368.00 | 1,372.00 | 1,150.46 | 148,270 |
| 2022-07-19 | 1,357.00 | 1,378.00 | 1,355.00 | 1,372.00 | 1,150.46 | 337,455 |
| 2022-07-18 | 1,400.00 | 1,400.00 | 1,358.00 | 1,364.00 | 1,143.75 | 202,045 |
| 2022-07-15 | 1,328.00 | 1,370.00 | 1,328.00 | 1,367.00 | 1,146.27 | 226,979 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2340 GBP |
| 2026-01-02 | 0.2380 GBP |
| 2025-07-03 | 0.2380 GBP |
| 2025-01-02 | 0.2260 GBP |
| 2024-07-04 | 0.2260 GBP |
| 2024-01-04 | 0.2260 GBP |
| 2023-07-06 | 0.2290 GBP |
| 2023-01-05 | 0.2230 GBP |
| 2022-07-07 | 0.2140 GBP |
| 2021-12-02 | 0.2060 GBP |
| 2021-07-08 | 0.1700 GBP |
| 2020-12-03 | 0.1700 GBP |
| 2020-06-18 | 0.1670 GBP |
| 2019-12-05 | 0.1710 GBP |
| 2019-06-20 | 0.1650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.