Big Yellow Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,479.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,221.10 | 232,140 |
| 2022-01-20 | 1,515.00 | 1,527.00 | 1,482.00 | 1,488.00 | 1,227.70 | 308,655 |
| 2022-01-19 | 1,523.00 | 1,543.00 | 1,517.00 | 1,521.00 | 1,254.92 | 377,580 |
| 2022-01-18 | 1,559.00 | 1,566.00 | 1,522.00 | 1,534.00 | 1,265.65 | 411,664 |
| 2022-01-17 | 1,553.00 | 1,575.00 | 1,533.00 | 1,568.00 | 1,293.70 | 181,573 |
| 2022-01-14 | 1,589.00 | 1,591.00 | 1,567.00 | 1,567.00 | 1,292.88 | 278,606 |
| 2022-01-13 | 1,602.00 | 1,605.00 | 1,562.00 | 1,573.00 | 1,297.83 | 870,309 |
| 2022-01-12 | 1,624.00 | 1,635.00 | 1,591.00 | 1,603.00 | 1,322.58 | 437,569 |
| 2022-01-11 | 1,615.00 | 1,623.00 | 1,598.87 | 1,613.00 | 1,330.83 | 550,384 |
| 2022-01-10 | 1,630.00 | 1,644.00 | 1,586.00 | 1,605.00 | 1,324.23 | 624,352 |
| 2022-01-07 | 1,638.00 | 1,672.00 | 1,632.00 | 1,642.00 | 1,354.76 | 319,179 |
| 2022-01-06 | 1,706.00 | 1,723.00 | 1,672.00 | 1,672.00 | 1,379.51 | 330,380 |
| 2022-01-05 | 1,751.00 | 1,751.00 | 1,712.00 | 1,724.00 | 1,422.41 | 598,145 |
| 2022-01-04 | 1,747.00 | 1,747.00 | 1,689.00 | 1,709.00 | 1,410.04 | 474,216 |
| 2021-12-31 | 1,745.00 | 1,760.00 | 1,704.00 | 1,707.00 | 1,408.39 | 46,910 |
| 2021-12-30 | 1,672.00 | 1,711.00 | 1,672.00 | 1,707.00 | 1,408.39 | 100,894 |
| 2021-12-29 | 1,666.00 | 1,695.00 | 1,663.00 | 1,691.00 | 1,395.19 | 158,646 |
| 2021-12-24 | 1,695.00 | 1,730.36 | 1,639.00 | 1,651.00 | 1,362.18 | 22,679 |
| 2021-12-23 | 1,664.00 | 1,665.00 | 1,651.00 | 1,653.00 | 1,363.83 | 58,496 |
| 2021-12-22 | 1,633.00 | 1,661.00 | 1,633.00 | 1,652.00 | 1,363.01 | 126,249 |
| 2021-12-21 | 1,664.00 | 1,674.00 | 1,643.00 | 1,647.00 | 1,358.88 | 111,720 |
| 2021-12-20 | 1,655.00 | 1,655.00 | 1,629.00 | 1,643.00 | 1,355.58 | 371,213 |
| 2021-12-17 | 1,644.00 | 1,666.00 | 1,621.00 | 1,663.00 | 1,372.08 | 661,679 |
| 2021-12-16 | 1,688.00 | 1,693.00 | 1,645.00 | 1,648.00 | 1,359.71 | 565,371 |
| 2021-12-15 | 1,630.00 | 1,681.00 | 1,630.00 | 1,675.00 | 1,381.98 | 727,581 |
| 2021-12-14 | 1,716.00 | 1,716.39 | 1,669.00 | 1,676.00 | 1,382.81 | 833,372 |
| 2021-12-13 | 1,642.00 | 1,679.00 | 1,642.00 | 1,679.00 | 1,385.28 | 222,635 |
| 2021-12-10 | 1,714.00 | 1,714.00 | 1,658.00 | 1,672.00 | 1,379.51 | 239,465 |
| 2021-12-09 | 1,712.00 | 1,712.00 | 1,667.00 | 1,675.00 | 1,381.98 | 286,170 |
| 2021-12-08 | 1,666.00 | 1,676.00 | 1,659.00 | 1,669.00 | 1,377.03 | 251,017 |
| 2021-12-07 | 1,679.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,373.73 | 231,214 |
| 2021-12-06 | 1,673.00 | 1,674.00 | 1,644.00 | 1,661.00 | 1,370.43 | 238,322 |
| 2021-12-03 | 1,645.00 | 1,654.00 | 1,628.00 | 1,639.00 | 1,352.28 | 773,157 |
| 2021-12-02 | 1,643.00 | 1,655.00 | 1,627.00 | 1,641.00 | 1,353.93 | 472,399 |
| 2021-12-01 | 1,643.00 | 1,660.00 | 1,618.00 | 1,659.00 | 1,351.79 | 525,251 |
| 2021-11-30 | 1,615.00 | 1,661.85 | 1,606.00 | 1,632.00 | 1,329.79 | 681,777 |
| 2021-11-29 | 1,647.00 | 1,651.00 | 1,620.00 | 1,620.00 | 1,320.01 | 284,177 |
| 2021-11-26 | 1,616.00 | 1,645.90 | 1,604.00 | 1,620.00 | 1,320.01 | 165,564 |
| 2021-11-25 | 1,634.00 | 1,645.00 | 1,611.00 | 1,641.00 | 1,337.12 | 182,037 |
| 2021-11-24 | 1,589.00 | 1,637.00 | 1,589.00 | 1,616.00 | 1,316.75 | 301,986 |
| 2021-11-23 | 1,547.00 | 1,603.00 | 1,531.00 | 1,581.00 | 1,288.23 | 1,749,383 |
| 2021-11-22 | 1,591.00 | 1,595.00 | 1,551.00 | 1,564.00 | 1,274.38 | 205,561 |
| 2021-11-19 | 1,565.00 | 1,586.00 | 1,552.00 | 1,586.00 | 1,292.30 | 225,734 |
| 2021-11-18 | 1,545.00 | 1,554.00 | 1,509.00 | 1,552.00 | 1,264.60 | 186,574 |
| 2021-11-17 | 1,499.00 | 1,537.00 | 1,499.00 | 1,510.00 | 1,230.38 | 1,139,396 |
| 2021-11-16 | 1,499.00 | 1,530.00 | 1,499.00 | 1,521.00 | 1,239.34 | 93,880 |
| 2021-11-15 | 1,534.00 | 1,534.00 | 1,508.00 | 1,525.00 | 1,242.60 | 109,771 |
| 2021-11-12 | 1,496.00 | 1,519.00 | 1,496.00 | 1,515.00 | 1,234.45 | 156,197 |
| 2021-11-11 | 1,477.00 | 1,518.00 | 1,477.00 | 1,510.00 | 1,230.38 | 198,281 |
| 2021-11-10 | 1,539.00 | 1,539.00 | 1,495.00 | 1,499.00 | 1,221.42 | 147,085 |
| 2021-11-09 | 1,548.00 | 1,548.00 | 1,493.00 | 1,505.00 | 1,226.30 | 151,874 |
| 2021-11-08 | 1,539.00 | 1,539.00 | 1,500.75 | 1,510.00 | 1,230.38 | 280,466 |
| 2021-11-05 | 1,560.00 | 1,560.00 | 1,508.00 | 1,523.00 | 1,240.97 | 221,328 |
| 2021-11-04 | 1,451.00 | 1,536.00 | 1,451.00 | 1,534.00 | 1,249.93 | 737,552 |
| 2021-11-03 | 1,459.00 | 1,462.00 | 1,436.00 | 1,456.00 | 1,186.38 | 225,543 |
| 2021-11-02 | 1,441.00 | 1,470.00 | 1,412.69 | 1,458.00 | 1,188.01 | 224,371 |
| 2021-11-01 | 1,483.00 | 1,485.00 | 1,462.00 | 1,470.00 | 1,197.79 | 183,356 |
| 2021-10-29 | 1,469.00 | 1,485.00 | 1,468.00 | 1,479.00 | 1,205.12 | 190,417 |
| 2021-10-28 | 1,502.00 | 1,502.00 | 1,477.00 | 1,487.00 | 1,211.64 | 187,746 |
| 2021-10-27 | 1,474.00 | 1,491.00 | 1,469.00 | 1,486.00 | 1,210.82 | 162,902 |
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.