LSE - Delayed Quote
GBp
Big Yellow Group Plc (BYG.L)
939.00
+14.00
(+1.51%)
At close: October 30 at 4:35:28 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
947.50
947.50
923.00
939.00
939.00
825,833
Oct 29, 2026
937.50
949.50
922.50
925.00
925.00
234,638
Oct 28, 2026
910.50
939.00
910.50
939.00
939.00
646,876
Oct 27, 2026
910.50
925.00
910.50
920.50
920.50
213,163
Oct 26, 2026
921.00
923.50
914.50
917.50
917.50
233,679
Oct 23, 2026
924.00
924.11
893.00
920.00
920.00
367,317
Oct 22, 2026
901.50
920.00
889.00
908.50
908.50
379,493
Oct 21, 2026
890.00
922.00
887.00
908.50
908.50
485,456
Oct 20, 2026
894.00
915.00
882.00
908.50
908.50
370,903
Oct 19, 2026
900.00
909.50
892.50
898.50
898.50
451,694
Oct 16, 2026
884.50
904.00
876.50
902.00
902.00
405,060
Oct 15, 2026
840.00
910.50
830.00
884.50
884.50
1,207,801
Oct 14, 2026
815.00
859.50
815.00
842.00
842.00
478,617
Oct 13, 2026
790.00
818.00
790.00
799.00
799.00
327,860
Oct 12, 2026
793.00
816.50
792.00
801.50
801.50
117,530
Oct 9, 2026
814.50
814.50
798.00
799.50
799.50
186,497
Oct 8, 2026
814.50
814.50
795.50
795.50
795.50
445,057
Oct 7, 2026
809.00
821.50
807.00
817.00
817.00
363,375
Oct 6, 2026
818.50
820.00
800.50
820.00
820.00
307,870
Oct 5, 2026
796.00
805.50
790.50
800.50
800.50
455,175
Oct 2, 2026
804.00
809.50
793.50
797.50
797.50
264,814
Oct 1, 2026
821.00
821.50
798.00
798.00
798.00
354,725
Sep 30, 2026
818.00
842.50
817.50
829.00
829.00
833,479
Sep 29, 2026
820.00
837.00
815.50
820.50
820.50
373,697
Sep 28, 2026
832.50
849.00
826.50
827.50
827.50
337,755
Sep 25, 2026
826.00
833.00
816.50
820.00
820.00
252,045
Sep 24, 2026
810.00
836.00
810.00
822.00
822.00
226,992
Sep 23, 2026
822.00
835.00
815.50
820.00
820.00
292,049
Sep 22, 2026
828.00
836.50
822.50
830.00
830.00
311,182
Sep 21, 2026
824.00
829.50
819.50
829.50
829.50
124,275
Sep 18, 2026
836.00
836.00
818.50
824.00
824.00
1,844,846
Sep 17, 2026
829.50
837.50
824.00
835.00
835.00
432,030
Sep 16, 2026
825.00
832.00
819.00
830.50
830.50
578,544
Sep 15, 2026
814.00
826.50
806.00
821.50
821.50
330,668
Sep 14, 2026
821.00
824.00
809.00
811.50
811.50
307,345
Sep 11, 2026
808.00
830.00
802.50
821.50
821.50
325,024
Sep 10, 2026
811.00
819.00
802.00
807.50
807.50
324,284
Sep 9, 2026
820.00
832.50
812.50
812.50
812.50
176,561
Sep 8, 2026
820.00
847.50
820.00
827.00
827.00
231,927
Sep 7, 2026
830.50
834.50
818.34
832.00
832.00
361,692
Sep 4, 2026
831.00
838.50
823.00
829.00
829.00
505,497
Sep 3, 2026
855.00
855.00
829.00
831.00
831.00
328,494
Sep 2, 2026
855.00
855.00
825.50
838.50
838.50
1,174,627
Sep 1, 2026
877.50
883.50
840.00
844.00
844.00
410,436
Aug 28, 2026
890.00
895.50
873.50
877.50
877.50
468,528
Aug 27, 2026
917.50
917.50
879.00
887.00
887.00
374,313
Aug 26, 2026
900.00
906.50
893.00
897.50
897.50
538,838
Aug 25, 2026
917.50
917.50
895.00
902.00
902.00
229,910
Aug 24, 2026
889.50
907.00
884.00
903.00
903.00
359,653
Aug 21, 2026
895.00
907.50
880.50
900.50
900.50
143,948
Aug 20, 2026
902.50
904.50
888.00
902.50
902.50
170,290
Aug 19, 2026
890.00
898.50
875.50
898.50
898.50
588,863
Aug 18, 2026
892.00
899.00
887.50
892.50
892.50
570,640
Aug 17, 2026
884.00
907.00
884.00
895.00
895.00
362,776
Aug 14, 2026
913.50
913.50
901.00
906.00
906.00
276,923
Aug 13, 2026
876.00
907.50
876.00
903.50
903.50
274,774
Aug 12, 2026
900.50
906.00
886.00
894.50
894.50
372,066
Aug 11, 2026
920.00
920.00
890.00
902.50
902.50
151,265
Aug 10, 2026
900.00
908.00
889.50
903.00
903.00
276,666
Aug 7, 2026
910.00
910.50
900.00
900.00
900.00
1,293,014
Aug 6, 2026
913.00
924.00
904.00
907.00
907.00
181,360
Aug 5, 2026
925.00
925.00
905.00
909.50
909.50
1,229,647
Aug 4, 2026
910.00
916.00
897.00
910.00
910.00
677,877
Aug 3, 2026
900.00
910.50
892.50
900.50
900.50
391,160
Jul 31, 2026
890.00
911.00
882.50
887.50
887.50
678,077
Jul 30, 2026
918.00
918.00
885.50
886.50
886.50
463,892
Jul 29, 2026
897.00
901.50
878.00
897.50
897.50
286,587
Jul 28, 2026
900.00
907.00
885.50
890.50
890.50
1,184,205
Jul 27, 2026
907.00
907.27
893.50
900.00
900.00
660,225
Jul 24, 2026
875.50
891.50
871.00
889.50
889.50
388,678
Jul 23, 2026
894.50
899.00
860.62
876.50
876.50
489,438
Jul 22, 2026
856.50
875.50
852.00
875.50
875.50
2,573,821
Jul 21, 2026
872.50
881.00
858.00
867.50
867.50
768,137
Jul 20, 2026
899.00
899.00
859.50
877.00
877.00
231,461
Jul 17, 2026
873.00
893.50
873.00
879.50
879.50
842,910
Jul 16, 2026
874.50
885.00
865.50
885.00
885.00
846,163
Jul 15, 2026
862.50
875.00
858.00
875.00
875.00
478,647
Jul 14, 2026
855.00
871.00
855.00
870.00
870.00
640,838
Jul 13, 2026
855.50
877.00
855.50
875.00
875.00
301,773
Jul 10, 2026
860.00
876.50
860.00
870.50
870.50
296,108
Jul 9, 2026
865.00
866.50
851.50
863.00
863.00
380,619
Jul 8, 2026
871.50
882.50
850.00
852.00
852.00
473,659
Jul 7, 2026
859.00
882.00
859.00
882.00
882.00
585,585
Jul 6, 2026
877.00
883.50
860.00
869.50
869.50
427,433
Jul 3, 2026
905.50
905.50
872.00
875.50
875.50
227,061
Jul 2, 2026
23.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
896.00
896.50
871.50
887.50
887.50
651,062
Jul 1, 2026
904.50
912.50
896.00
905.00
904.77
545,883
Jun 30, 2026
929.50
929.50
902.50
902.50
902.27
546,320
Jun 29, 2026
921.50
921.50
907.50
907.50
907.27
360,449
Jun 26, 2026
922.00
929.50
908.00
917.50
917.26
441,063
Jun 25, 2026
920.00
939.00
902.50
920.00
919.76
720,803
Jun 24, 2026
873.00
906.00
866.50
906.00
905.77
1,110,712
Jun 23, 2026
865.00
872.50
855.50
860.00
859.78
4,991,358
Jun 22, 2026
845.00
910.50
843.50
872.50
872.27
624,648
Jun 19, 2026
867.50
869.50
852.50
855.00
854.78
3,016,903
Jun 18, 2026
864.00
876.00
862.00
867.50
867.28
896,810
Jun 17, 2026
880.50
881.50
866.00
870.50
870.27
813,636
Jun 16, 2026
854.00
879.19
854.00
876.00
875.77
1,009,585
Jun 15, 2026
876.50
885.50
856.00
860.00
859.78
1,472,311
Jun 12, 2026
842.00
863.50
842.00
862.50
862.28
654,681
Jun 11, 2026
833.00
849.00
833.00
835.00
834.78
902,867
Jun 10, 2026
834.50
856.50
833.50
851.50
851.28
464,970
Jun 9, 2026
816.00
845.50
816.00
834.50
834.28
453,984
Jun 8, 2026
823.50
837.00
818.50
823.00
822.79
840,640
Jun 5, 2026
835.00
836.00
821.00
823.00
822.79
438,179
Jun 4, 2026
815.00
835.50
811.50
831.00
830.79
351,253
Jun 3, 2026
808.00
821.50
808.00
815.50
815.29
424,183
Jun 2, 2026
821.50
835.50
813.00
813.00
812.79
346,140
Jun 1, 2026
838.50
846.50
812.21
819.00
818.79
352,302
May 29, 2026
858.50
859.00
838.50
838.50
838.28
1,158,537
May 28, 2026
825.00
842.00
825.00
839.00
838.78
335,112
May 27, 2026
833.50
844.00
831.00
835.50
835.28
358,077
May 26, 2026
840.00
842.00
825.00
828.50
828.29
683,920
May 22, 2026
826.00
836.50
825.00
825.00
824.79
617,399
May 21, 2026
820.00
829.00
819.50
826.00
825.79
1,484,884
May 20, 2026
801.00
841.00
801.00
830.50
830.29
724,153
May 19, 2026
829.00
840.00
800.50
812.00
811.79
1,157,934
May 18, 2026
834.00
842.50
824.50
829.00
828.79
716,274
May 15, 2026
856.00
859.00
820.50
834.00
833.78
1,044,314
May 14, 2026
872.50
875.50
844.00
854.50
854.28
1,005,643
May 13, 2026
863.50
870.00
853.50
865.50
865.28
248,289
May 12, 2026
875.00
876.00
851.00
858.50
858.28
464,441
May 11, 2026
900.00
900.00
877.00
878.00
877.77
1,421,112
May 8, 2026
884.00
898.00
879.00
895.50
895.27
906,944
May 7, 2026
891.50
911.00
887.00
887.00
886.77
574,966
May 6, 2026
872.50
922.50
872.50
902.50
902.27
544,131
May 5, 2026
909.50
909.50
867.93
875.50
875.27
802,168
May 1, 2026
910.00
913.00
896.00
901.00
900.77
208,012
Apr 30, 2026
891.50
907.00
884.00
902.00
901.77
658,905
Apr 29, 2026
904.00
917.50
893.50
893.50
893.27
962,648
Apr 28, 2026
918.00
927.00
904.50
914.50
914.26
626,117
Apr 27, 2026
920.50
920.50
901.50
920.00
919.76
2,606,969
Apr 24, 2026
901.00
924.50
894.38
904.00
903.77
700,249
Apr 23, 2026
918.00
924.50
907.00
911.50
911.26
357,825
Apr 22, 2026
916.00
927.00
899.00
925.00
924.76
1,401,763
Apr 21, 2026
914.00
920.00
897.50
898.00
897.77
451,116
Apr 20, 2026
929.50
930.00
908.50
911.50
911.26
771,194
Apr 17, 2026
916.00
936.00
893.50
933.00
932.76
541,517
Apr 16, 2026
885.50
910.00
885.00
894.50
894.27
443,706
Apr 15, 2026
892.00
896.50
877.50
887.50
887.27
517,807
Apr 14, 2026
882.50
894.00
866.50
885.50
885.27
511,425
Apr 13, 2026
882.00
891.00
876.00
880.00
879.77
390,993
Apr 10, 2026
889.00
895.00
876.50
892.00
891.77
754,456
Apr 9, 2026
909.00
909.00
875.00
887.50
887.27
469,319
Apr 8, 2026
880.00
908.00
878.50
905.00
904.77
533,099
Apr 7, 2026
879.50
879.50
850.50
852.50
852.28
798,309
Apr 2, 2026
848.00
863.00
835.00
863.00
862.78
1,543,881
Apr 1, 2026
856.00
873.00
852.00
858.00
857.78
1,441,677
Mar 31, 2026
862.00
868.00
845.00
845.00
844.78
1,166,580
Mar 30, 2026
853.00
866.00
840.00
855.00
854.78
897,325
Mar 27, 2026
878.00
878.00
858.00
865.00
864.78
291,229
Mar 26, 2026
867.00
882.00
865.00
873.00
872.77
371,348
Mar 25, 2026
881.00
885.00
871.00
877.00
876.77
589,332
Mar 24, 2026
884.00
884.00
860.00
867.00
866.78
779,010
Mar 23, 2026
855.00
889.00
836.00
869.00
868.78
663,611
Mar 20, 2026
930.00
930.00
875.00
875.00
874.77
1,627,140
Mar 19, 2026
927.00
929.00
906.00
910.00
909.76
733,434
Mar 18, 2026
955.00
955.00
931.00
934.00
933.76
400,190
Mar 17, 2026
924.00
947.00
916.00
937.00
936.76
1,138,036
Mar 16, 2026
909.00
936.00
909.00
928.00
927.76
1,105,466
Mar 13, 2026
928.00
938.00
920.00
925.00
924.76
287,014
Mar 12, 2026
933.00
935.00
923.00
928.00
927.76
1,787,319
Mar 11, 2026
935.00
951.00
925.00
936.00
935.76
885,543
Mar 10, 2026
929.00
948.00
928.00
948.00
947.75
1,014,337
Mar 9, 2026
912.00
928.65
891.00
917.00
916.76
1,000,322
Mar 6, 2026
982.00
982.00
939.00
939.00
938.76
677,649
Mar 5, 2026
964.00
984.00
952.00
959.00
958.75
1,317,146
Mar 4, 2026
950.00
974.00
948.00
965.00
964.75
703,958
Mar 3, 2026
1,002.00
1,008.00
957.00
957.00
956.75
447,432
Mar 2, 2026
1,040.00
1,036.00
1,004.00
1,010.00
1,009.74
573,692
Feb 27, 2026
1,022.00
1,054.00
1,022.00
1,040.00
1,039.73
439,924
Feb 26, 2026
1,024.00
1,066.00
1,024.00
1,042.00
1,041.73
164,642
Feb 25, 2026
1,072.00
1,072.00
1,034.00
1,048.00
1,047.73
344,605
Feb 24, 2026
1,046.00
1,062.00
1,038.00
1,048.00
1,047.73
552,631
Feb 23, 2026
1,066.00
1,066.00
1,042.00
1,046.00
1,045.73
148,376
Feb 20, 2026
1,058.00
1,058.00
1,044.00
1,052.00
1,051.73
144,769
Feb 19, 2026
1,042.00
1,048.00
1,038.00
1,046.00
1,045.73
198,517
Feb 18, 2026
1,058.00
1,058.00
1,038.00
1,040.00
1,039.73
182,431
Feb 17, 2026
1,058.00
1,058.00
1,036.00
1,052.00
1,051.73
169,655
Feb 16, 2026
1,058.00
1,060.00
1,032.00
1,042.00
1,041.73
178,269
Feb 13, 2026
1,042.00
1,058.00
1,026.00
1,050.00
1,049.73
295,204
Feb 12, 2026
1,048.00
1,048.00
1,024.00
1,040.00
1,039.73
328,080
Feb 11, 2026
1,040.00
1,044.00
1,030.00
1,042.00
1,041.73
310,149
Feb 10, 2026
1,046.00
1,046.00
1,026.00
1,038.00
1,037.73
1,110,148
Feb 9, 2026
1,050.00
1,050.00
1,024.00
1,032.00
1,031.73
413,701
Feb 6, 2026
1,012.00
1,036.00
1,012.00
1,036.00
1,035.73
514,538
Feb 5, 2026
1,058.00
1,058.00
1,013.56
1,032.00
1,031.73
543,456
Feb 4, 2026
1,012.00
1,050.00
1,012.00
1,044.00
1,043.73
733,965
Feb 3, 2026
1,020.00
1,036.00
1,018.00
1,024.00
1,023.74
563,681
Feb 2, 2026
1,030.00
1,040.00
1,022.15
1,034.00
1,033.73
1,076,406
Jan 30, 2026
1,028.00
1,038.00
1,020.00
1,030.00
1,029.73
392,283
Jan 29, 2026
1,034.00
1,048.00
1,024.00
1,028.00
1,027.73
945,566
Jan 28, 2026
1,050.00
1,054.00
1,036.00
1,044.00
1,043.73
1,458,977
Jan 27, 2026
1,042.00
1,050.00
1,020.00
1,048.00
1,047.73
685,813
Jan 26, 2026
1,060.00
1,060.00
1,026.00
1,042.00
1,041.73
417,443
Jan 23, 2026
1,026.00
1,038.00
1,020.00
1,038.00
1,037.73
396,837
Jan 22, 2026
1,058.00
1,062.00
1,034.00
1,034.00
1,033.73
504,759
Jan 21, 2026
1,044.00
1,048.00
1,030.00
1,040.00
1,039.73
499,753
Jan 20, 2026
1,070.00
1,070.00
1,034.00
1,040.00
1,039.73
865,442
Jan 19, 2026
1,062.00
1,078.00
1,058.00
1,068.00
1,067.72
434,756
Jan 16, 2026
1,058.00
1,082.00
1,058.00
1,076.00
1,075.72
417,071
Jan 15, 2026
1,048.00
1,084.00
1,040.00
1,076.00
1,075.72
563,197
Jan 14, 2026
1,024.00
1,042.00
1,024.00
1,042.00
1,041.73
288,896
Jan 13, 2026
1,068.00
1,068.00
1,040.00
1,040.00
1,039.73
632,247
Jan 12, 2026
1,054.00
1,058.00
1,042.00
1,046.00
1,045.73
287,788
Jan 9, 2026
1,042.00
1,060.00
1,042.00
1,056.00
1,055.73
197,849
Jan 8, 2026
1,068.00
1,068.00
1,050.00
1,058.00
1,057.73
160,044
Jan 7, 2026
1,034.00
1,058.00
1,034.00
1,058.00
1,057.73
285,866
Jan 6, 2026
1,020.00
1,042.00
1,016.00
1,034.00
1,033.73
376,347
Jan 5, 2026
1,020.00
1,024.00
1,004.00
1,018.00
1,017.74
2,896,125
Jan 2, 2026
23.800001
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
1,022.00
1,024.00
1,008.00
1,012.00
1,011.74
2,326,264
Dec 31, 2025
1,036.00
1,050.00
1,036.00
1,046.00
1,045.49
122,905
Dec 30, 2025
1,038.00
1,050.00
1,032.00
1,050.00
1,049.49
222,660
Dec 29, 2025
1,026.00
1,044.00
1,020.00
1,038.00
1,037.50
153,200
Dec 24, 2025
1,006.00
1,030.00
1,006.00
1,024.00
1,023.50
50,077
Dec 23, 2025
1,022.00
1,032.00
1,020.00
1,022.00
1,021.50
208,958
Dec 22, 2025
1,014.00
1,027.25
1,014.00
1,024.00
1,023.50
4,401,134
Dec 19, 2025
1,018.00
1,026.00
1,014.00
1,018.00
1,017.51
688,117
Dec 18, 2025
996.00
1,030.00
996.00
1,024.00
1,023.50
855,720
Dec 17, 2025
1,004.00
1,016.00
997.00
1,012.00
1,011.51
484,115
Dec 16, 2025
1,008.00
1,014.00
995.00
995.00
994.52
573,774
Dec 15, 2025
1,004.00
1,016.00
1,000.00
1,012.00
1,011.51
330,214
Dec 12, 2025
1,000.00
1,018.00
997.00
1,006.00
1,005.51
304,105
Dec 11, 2025
994.00
1,004.00
994.00
1,004.00
1,003.51
306,603
Dec 10, 2025
1,010.00
1,012.00
998.00
998.00
997.51
678,147
Dec 9, 2025
1,008.00
1,018.00
1,004.00
1,006.00
1,005.51
689,352
Dec 8, 2025
1,028.00
1,034.00
1,004.00
1,012.00
1,011.51
329,942
Dec 5, 2025
1,022.00
1,030.00
1,002.00
1,024.00
1,023.50
1,426,592
Dec 4, 2025
1,098.00
1,098.00
1,056.00
1,070.00
1,069.48
1,072,419
Dec 3, 2025
1,082.00
1,094.00
1,070.00
1,078.00
1,077.48
456,382
Dec 2, 2025
1,078.00
1,104.00
1,058.00
1,090.00
1,089.47
853,000
Dec 1, 2025
1,160.00
1,162.00
1,046.00
1,086.00
1,085.47
1,863,671
Nov 28, 2025
1,162.00
1,170.00
1,140.00
1,160.00
1,159.44
898,061
Nov 27, 2025
1,122.00
1,166.00
1,122.00
1,164.00
1,163.43
615,055
Nov 26, 2025
1,078.00
1,137.00
1,078.00
1,136.00
1,135.45
942,699
Nov 25, 2025
1,100.00
1,102.00
1,080.00
1,090.00
1,089.47
710,554
Nov 24, 2025
1,082.00
1,104.00
1,080.00
1,084.00
1,083.47
476,912
Nov 21, 2025
1,072.00
1,096.00
1,072.00
1,088.00
1,087.47
1,333,371
Nov 20, 2025
1,096.00
1,102.00
1,070.00
1,092.00
1,091.47
771,599
Nov 19, 2025
1,094.00
1,102.00
1,068.00
1,092.00
1,091.47
1,013,314
Nov 18, 2025
1,082.00
1,110.00
1,080.00
1,096.00
1,095.47
895,944
Nov 17, 2025
1,104.00
1,104.00
1,082.00
1,096.00
1,095.47
419,107
Nov 14, 2025
1,098.00
1,100.00
1,080.00
1,090.00
1,089.47
482,774
Nov 13, 2025
1,104.00
1,118.00
1,104.00
1,104.00
1,103.46
255,709
Nov 12, 2025
1,118.00
1,122.00
1,108.00
1,108.00
1,107.46
328,607
Nov 11, 2025
1,114.00
1,120.00
1,106.00
1,116.00
1,115.46
323,590
Nov 10, 2025
1,130.00
1,130.00
1,108.00
1,110.00
1,109.46
213,427
Nov 7, 2025
1,114.00
1,126.00
1,112.00
1,120.00
1,119.46
394,189
Nov 6, 2025
1,118.00
1,136.00
1,114.00
1,122.00
1,121.45
191,400
Nov 5, 2025
1,126.00
1,132.00
1,116.00
1,120.00
1,119.46
282,040
Nov 4, 2025
1,112.00
1,126.00
1,106.00
1,122.00
1,121.45
573,134
Nov 3, 2025
1,112.00
1,116.00
1,102.00
1,112.00
1,111.46
337,232
Oct 31, 2025
1,144.00
1,144.00
1,106.00
1,112.00
1,111.46
520,340
Oct 30, 2025
1,130.00
1,132.00
1,110.00
1,122.00
1,121.45
451,404
