Big Yellow Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,328.00 | 1,370.00 | 1,328.00 | 1,367.00 | 1,146.27 | 226,979 |
| 2022-07-14 | 1,325.00 | 1,342.00 | 1,320.00 | 1,330.00 | 1,115.24 | 547,680 |
| 2022-07-13 | 1,314.00 | 1,335.00 | 1,304.00 | 1,330.00 | 1,115.24 | 290,741 |
| 2022-07-12 | 1,322.00 | 1,325.00 | 1,308.00 | 1,316.00 | 1,103.50 | 277,987 |
| 2022-07-11 | 1,297.00 | 1,331.00 | 1,297.00 | 1,328.00 | 1,113.56 | 163,863 |
| 2022-07-08 | 1,342.00 | 1,342.00 | 1,315.00 | 1,327.00 | 1,112.73 | 495,248 |
| 2022-07-07 | 1,312.00 | 1,330.00 | 1,307.00 | 1,321.00 | 1,107.69 | 962,348 |
| 2022-07-06 | 1,333.00 | 1,341.00 | 1,313.00 | 1,333.00 | 1,099.81 | 454,786 |
| 2022-07-05 | 1,270.00 | 1,312.00 | 1,270.00 | 1,307.00 | 1,078.36 | 763,477 |
| 2022-07-04 | 1,320.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,064.33 | 273,463 |
| 2022-07-01 | 1,291.00 | 1,316.00 | 1,280.00 | 1,294.00 | 1,067.63 | 525,246 |
| 2022-06-30 | 1,291.00 | 1,337.00 | 1,291.00 | 1,312.00 | 1,082.49 | 420,861 |
| 2022-06-29 | 1,355.00 | 1,355.00 | 1,312.00 | 1,339.00 | 1,104.76 | 742,449 |
| 2022-06-28 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,113.84 | 1,325,176 |
| 2022-06-27 | 1,312.00 | 1,343.00 | 1,305.00 | 1,339.00 | 1,104.76 | 2,019,989 |
| 2022-06-24 | 1,278.00 | 1,321.00 | 1,272.00 | 1,307.00 | 1,078.36 | 1,611,613 |
| 2022-06-23 | 1,269.00 | 1,285.00 | 1,259.00 | 1,275.00 | 1,051.96 | 315,885 |
| 2022-06-22 | 1,253.00 | 1,284.00 | 1,244.00 | 1,272.00 | 1,049.48 | 1,026,452 |
| 2022-06-21 | 1,258.00 | 1,271.00 | 1,249.00 | 1,261.00 | 1,040.41 | 305,329 |
| 2022-06-20 | 1,284.00 | 1,293.00 | 1,254.00 | 1,255.00 | 1,035.46 | 286,090 |
| 2022-06-17 | 1,275.00 | 1,309.00 | 1,266.00 | 1,270.00 | 1,047.83 | 1,960,775 |
| 2022-06-16 | 1,298.00 | 1,298.00 | 1,258.00 | 1,266.00 | 1,044.53 | 835,581 |
| 2022-06-15 | 1,261.00 | 1,296.00 | 1,255.74 | 1,288.00 | 1,062.68 | 676,726 |
| 2022-06-14 | 1,275.00 | 1,279.00 | 1,234.00 | 1,250.00 | 1,031.33 | 816,996 |
| 2022-06-13 | 1,274.00 | 1,286.00 | 1,255.00 | 1,269.00 | 1,047.01 | 807,365 |
| 2022-06-10 | 1,276.00 | 1,283.00 | 1,251.00 | 1,280.00 | 1,056.08 | 525,338 |
| 2022-06-09 | 1,321.00 | 1,321.00 | 1,277.00 | 1,282.00 | 1,057.73 | 327,153 |
| 2022-06-08 | 1,330.00 | 1,339.00 | 1,304.00 | 1,314.00 | 1,084.14 | 278,420 |
| 2022-06-07 | 1,319.00 | 1,343.00 | 1,313.00 | 1,333.00 | 1,099.81 | 360,919 |
| 2022-06-06 | 1,328.00 | 1,328.00 | 1,286.00 | 1,325.00 | 1,093.21 | 307,453 |
| 2022-06-01 | 1,353.00 | 1,353.00 | 1,315.00 | 1,315.00 | 1,084.96 | 223,596 |
| 2022-05-31 | 1,346.00 | 1,363.00 | 1,320.00 | 1,347.00 | 1,111.36 | 642,793 |
| 2022-05-30 | 1,335.00 | 1,364.00 | 1,314.42 | 1,343.00 | 1,108.06 | 626,453 |
| 2022-05-27 | 1,330.00 | 1,359.00 | 1,318.00 | 1,330.00 | 1,097.34 | 654,343 |
| 2022-05-26 | 1,305.00 | 1,344.00 | 1,297.98 | 1,333.00 | 1,099.81 | 455,269 |
| 2022-05-25 | 1,328.00 | 1,338.00 | 1,303.00 | 1,303.00 | 1,075.06 | 373,429 |
| 2022-05-24 | 1,305.00 | 1,338.00 | 1,274.00 | 1,309.00 | 1,080.01 | 1,400,592 |
| 2022-05-23 | 1,273.00 | 1,286.00 | 1,249.00 | 1,286.00 | 1,061.03 | 758,698 |
| 2022-05-20 | 1,244.00 | 1,261.00 | 1,235.00 | 1,242.00 | 1,024.73 | 527,328 |
| 2022-05-19 | 1,231.00 | 1,233.00 | 1,208.00 | 1,225.00 | 1,010.70 | 386,629 |
| 2022-05-18 | 1,245.00 | 1,268.00 | 1,239.00 | 1,241.00 | 1,023.91 | 290,422 |
| 2022-05-17 | 1,251.00 | 1,261.00 | 1,242.00 | 1,256.00 | 1,036.28 | 354,913 |
| 2022-05-16 | 1,258.00 | 1,258.00 | 1,238.00 | 1,253.00 | 1,033.81 | 231,556 |
| 2022-05-13 | 1,267.00 | 1,267.00 | 1,229.00 | 1,258.00 | 1,037.93 | 411,352 |
| 2022-05-12 | 1,191.00 | 1,233.00 | 1,191.00 | 1,227.00 | 1,012.36 | 543,562 |
| 2022-05-11 | 1,222.00 | 1,225.00 | 1,196.00 | 1,217.00 | 1,004.10 | 478,060 |
| 2022-05-10 | 1,218.00 | 1,229.00 | 1,200.00 | 1,200.00 | 990.08 | 536,071 |
| 2022-05-09 | 1,272.00 | 1,272.00 | 1,209.00 | 1,209.00 | 997.50 | 507,487 |
| 2022-05-06 | 1,323.00 | 1,336.00 | 1,266.00 | 1,275.00 | 1,051.96 | 644,470 |
| 2022-05-05 | 1,326.00 | 1,358.00 | 1,322.00 | 1,333.00 | 1,099.81 | 245,826 |
| 2022-05-04 | 1,350.00 | 1,380.00 | 1,320.00 | 1,323.00 | 1,091.56 | 783,623 |
| 2022-05-03 | 1,421.00 | 1,436.00 | 1,366.00 | 1,366.00 | 1,127.04 | 582,082 |
| 2022-04-29 | 1,423.00 | 1,467.00 | 1,423.00 | 1,430.00 | 1,179.84 | 508,963 |
| 2022-04-28 | 1,509.00 | 1,509.00 | 1,455.00 | 1,457.00 | 1,202.12 | 283,736 |
| 2022-04-27 | 1,480.00 | 1,490.00 | 1,469.00 | 1,470.00 | 1,212.85 | 419,888 |
| 2022-04-26 | 1,470.00 | 1,522.00 | 1,470.00 | 1,494.00 | 1,232.65 | 1,106,788 |
| 2022-04-25 | 1,494.00 | 1,501.00 | 1,473.00 | 1,493.00 | 1,231.82 | 237,821 |
| 2022-04-22 | 1,503.00 | 1,518.00 | 1,496.00 | 1,508.00 | 1,244.20 | 260,622 |
| 2022-04-21 | 1,506.00 | 1,535.00 | 1,493.00 | 1,514.00 | 1,249.15 | 333,721 |
| 2022-04-20 | 1,514.00 | 1,517.00 | 1,492.00 | 1,498.00 | 1,235.95 | 163,812 |
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.