Tritax Big Box REIT PLC BBOX
LSE · United Kingdom · Miscellaneous
GBp 140.90-5.10 (-3.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 140.90 | -3.49% | GBp 145.00 | GBp 146.20 | GBp 140.10 | 10.45M |
| 2026-09-30 | GBp 146.00 | -0.21% | GBp 145.70 | GBp 148.30 | GBp 145.70 | 7.33M |
| 2026-09-29 | GBp 146.30 | +0.27% | GBp 146.20 | GBp 147.75 | GBp 145.32 | 8.97M |
| 2026-09-28 | GBp 145.90 | -0.55% | GBp 146.20 | GBp 149.10 | GBp 145.50 | 6.15M |
| 2026-09-25 | GBp 146.70 | -0.27% | GBp 146.70 | GBp 148.50 | GBp 146.60 | 5.04M |
| 2026-09-24 | GBp 147.10 | +0.07% | GBp 146.80 | GBp 148.70 | GBp 146.50 | 6.35M |
| 2026-09-23 | GBp 147.00 | -1.34% | GBp 150.20 | GBp 150.20 | GBp 147.00 | 5.67M |
| 2026-09-22 | GBp 149.00 | +0.13% | GBp 149.00 | GBp 150.02 | GBp 147.10 | 10.24M |
| 2026-09-21 | GBp 148.80 | +1.92% | GBp 147.20 | GBp 149.40 | GBp 146.70 | 5.76M |
| 2026-09-18 | GBp 146.00 | -1.95% | GBp 147.50 | GBp 148.20 | GBp 145.80 | 18.67M |
| 2026-09-17 | GBp 148.90 | +0.74% | GBp 147.40 | GBp 149.68 | GBp 147.00 | 8.29M |
| 2026-09-16 | GBp 147.80 | +2.64% | GBp 144.00 | GBp 147.80 | GBp 143.60 | 8.13M |
| 2026-09-15 | GBp 144.00 | -0.28% | GBp 143.60 | GBp 145.40 | GBp 142.90 | 7.54M |
| 2026-09-14 | GBp 144.40 | -0.89% | GBp 146.30 | GBp 146.70 | GBp 143.90 | 8.41M |
| 2026-09-11 | GBp 145.70 | -1.02% | GBp 147.10 | GBp 147.90 | GBp 145.60 | 6.68M |
| 2026-09-10 | GBp 147.20 | -1.34% | GBp 148.70 | GBp 149.40 | GBp 147.20 | 5.16M |
| 2026-09-09 | GBp 149.20 | -2.16% | GBp 151.40 | GBp 152.00 | GBp 148.03 | 4.27M |
| 2026-09-08 | GBp 152.50 | -0.46% | GBp 152.30 | GBp 153.20 | GBp 151.55 | 3.98M |
| 2026-09-07 | GBp 153.20 | -0.52% | GBp 153.40 | GBp 154.00 | GBp 152.40 | 3.18M |
| 2026-09-04 | GBp 154.00 | 0.00% | GBp 154.90 | GBp 154.90 | GBp 153.10 | 3.66M |
| 2026-09-03 | GBp 154.00 | +1.45% | GBp 151.90 | GBp 154.40 | GBp 151.80 | 8.86M |
| 2026-09-02 | GBp 151.80 | -1.62% | GBp 153.00 | GBp 154.50 | GBp 151.80 | 6.79M |
| 2026-09-01 | GBp 154.30 | -1.97% | GBp 157.90 | GBp 157.90 | GBp 153.27 | 6.86M |
| 2026-08-28 | GBp 157.40 | -1.01% | GBp 159.00 | GBp 160.02 | GBp 157.19 | 36.63M |
| 2026-08-27 | GBp 159.00 | -0.81% | GBp 160.00 | GBp 160.20 | GBp 157.77 | 22.70M |
| 2026-08-26 | GBp 160.30 | 0.00% | GBp 161.30 | GBp 161.40 | GBp 160.00 | 9.28M |
| 2026-08-25 | GBp 160.30 | +1.33% | GBp 160.80 | GBp 160.80 | GBp 158.30 | 4.71M |
| 2026-08-24 | GBp 158.20 | -0.13% | GBp 158.10 | GBp 159.40 | GBp 157.49 | 5.00M |
| 2026-08-21 | GBp 158.40 | +0.25% | GBp 156.00 | GBp 159.20 | GBp 156.00 | 4.18M |
| 2026-08-20 | GBp 158.00 | +0.19% | GBp 157.80 | GBp 158.50 | GBp 157.18 | 4.66M |
| 2026-08-19 | GBp 157.70 | +0.57% | GBp 156.80 | GBp 158.10 | GBp 155.90 | 5.40M |
| 2026-08-18 | GBp 156.80 | -0.63% | GBp 158.40 | GBp 158.60 | GBp 156.40 | 5.42M |
| 2026-08-17 | GBp 157.80 | -1.99% | GBp 161.00 | GBp 162.40 | GBp 157.20 | 5.53M |
| 2026-08-14 | GBp 161.00 | +0.19% | GBp 160.00 | GBp 161.20 | GBp 159.30 | 5.82M |
| 2026-08-13 | GBp 160.70 | -0.92% | GBp 160.10 | GBp 161.90 | GBp 159.50 | 7.90M |
| 2026-08-12 | GBp 162.20 | -0.31% | GBp 162.40 | GBp 164.00 | GBp 162.10 | 9.10M |
| 2026-08-11 | GBp 162.70 | -0.55% | GBp 163.00 | GBp 164.30 | GBp 161.80 | 9.31M |
| 2026-08-10 | GBp 163.60 | -1.62% | GBp 166.70 | GBp 167.70 | GBp 163.60 | 30.11M |
| 2026-08-07 | GBp 166.30 | +1.09% | GBp 164.50 | GBp 167.37 | GBp 163.60 | 10.32M |
| 2026-08-06 | GBp 164.50 | -4.19% | GBp 163.50 | GBp 167.00 | GBp 162.80 | 19.89M |
| 2026-08-05 | GBp 171.70 | -0.12% | GBp 173.30 | GBp 173.30 | GBp 170.80 | 19.66M |
| 2026-08-04 | GBp 171.90 | +2.02% | GBp 169.50 | GBp 172.20 | GBp 168.60 | 3.81M |
| 2026-08-03 | GBp 168.50 | -0.94% | GBp 172.00 | GBp 172.50 | GBp 168.30 | 8.50M |
| 2026-07-31 | GBp 170.10 | -0.53% | GBp 171.00 | GBp 171.90 | GBp 169.90 | 6.88M |
| 2026-07-30 | GBp 171.00 | +0.12% | GBp 169.60 | GBp 172.00 | GBp 168.90 | 27.17M |
| 2026-07-29 | GBp 170.80 | -1.44% | GBp 173.20 | GBp 173.70 | GBp 169.80 | 5.83M |
| 2026-07-28 | GBp 173.30 | +0.41% | GBp 175.00 | GBp 175.00 | GBp 171.89 | 6.51M |
| 2026-07-27 | GBp 172.60 | +1.05% | GBp 173.70 | GBp 173.71 | GBp 171.40 | 4.36M |
| 2026-07-24 | GBp 170.80 | +1.43% | GBp 168.30 | GBp 170.80 | GBp 167.70 | 6.57M |
| 2026-07-23 | GBp 168.40 | -0.24% | GBp 168.10 | GBp 172.40 | GBp 166.90 | 25.23M |
| 2026-07-22 | GBp 168.80 | +2.55% | GBp 164.00 | GBp 168.87 | GBp 163.20 | 9.57M |
| 2026-07-21 | GBp 164.60 | -0.78% | GBp 165.00 | GBp 166.50 | GBp 164.60 | 10.86M |
| 2026-07-20 | GBp 165.90 | -0.78% | GBp 166.40 | GBp 168.20 | GBp 165.40 | 5.73M |
| 2026-07-17 | GBp 167.20 | +2.01% | GBp 164.20 | GBp 167.20 | GBp 163.78 | 6.26M |
| 2026-07-16 | GBp 163.90 | +1.11% | GBp 160.70 | GBp 163.90 | GBp 160.50 | 6.53M |
| 2026-07-15 | GBp 162.10 | -0.12% | GBp 160.90 | GBp 163.10 | GBp 160.50 | 4.86M |
| 2026-07-14 | GBp 162.30 | -0.31% | GBp 161.70 | GBp 162.70 | GBp 159.49 | 4.65M |
| 2026-07-13 | GBp 162.80 | +0.18% | GBp 162.30 | GBp 163.30 | GBp 161.30 | 7.05M |
| 2026-07-10 | GBp 162.50 | +0.06% | GBp 162.70 | GBp 164.40 | GBp 161.60 | 6.41M |
| 2026-07-09 | GBp 162.40 | +2.40% | GBp 160.00 | GBp 162.60 | GBp 159.70 | 5.62M |
| 2026-07-08 | GBp 158.60 | -2.58% | GBp 161.00 | GBp 162.10 | GBp 157.80 | 5.55M |
| 2026-07-07 | GBp 162.80 | +0.49% | GBp 162.80 | GBp 164.30 | GBp 161.40 | 5.35M |
| 2026-07-06 | GBp 162.00 | -0.18% | GBp 163.00 | GBp 163.30 | GBp 160.73 | 3.79M |
| 2026-07-03 | GBp 162.30 | -0.25% | GBp 163.00 | GBp 163.40 | GBp 160.70 | 3.84M |
| 2026-07-02 | GBp 162.70 | +0.56% | GBp 161.10 | GBp 163.50 | GBp 161.00 | 4.74M |
| 2026-07-01 | GBp 161.80 | +0.25% | GBp 162.10 | GBp 162.10 | GBp 159.60 | 8.28M |
| 2026-06-30 | GBp 161.40 | -0.80% | GBp 163.00 | GBp 163.90 | GBp 161.40 | 7.33M |
| 2026-06-29 | GBp 162.70 | -0.61% | GBp 162.90 | GBp 163.60 | GBp 161.90 | 5.96M |
| 2026-06-26 | GBp 163.70 | +1.55% | GBp 161.50 | GBp 163.70 | GBp 161.10 | 7.51M |
| 2026-06-25 | GBp 161.20 | -0.19% | GBp 160.60 | GBp 163.80 | GBp 160.60 | 7.68M |
| 2026-06-24 | GBp 161.50 | +6.39% | GBp 154.90 | GBp 162.30 | GBp 154.90 | 13.63M |
| 2026-06-23 | GBp 151.80 | -0.85% | GBp 149.50 | GBp 152.50 | GBp 149.50 | 5.44M |
| 2026-06-22 | GBp 153.10 | +0.86% | GBp 151.50 | GBp 153.50 | GBp 149.94 | 7.49M |
| 2026-06-19 | GBp 151.80 | -0.52% | GBp 152.50 | GBp 153.10 | GBp 151.40 | 19.40M |
| 2026-06-18 | GBp 152.60 | -0.39% | GBp 153.20 | GBp 153.70 | GBp 151.00 | 9.66M |
| 2026-06-17 | GBp 153.20 | -0.13% | GBp 154.10 | GBp 155.20 | GBp 153.10 | 13.25M |
| 2026-06-16 | GBp 153.40 | +0.20% | GBp 152.10 | GBp 154.50 | GBp 152.10 | 8.52M |
| 2026-06-15 | GBp 153.10 | -1.86% | GBp 158.00 | GBp 160.70 | GBp 153.10 | 9.39M |
| 2026-06-12 | GBp 156.00 | +3.38% | GBp 153.00 | GBp 156.40 | GBp 152.70 | 12.95M |
| 2026-06-11 | GBp 150.90 | -0.07% | GBp 150.50 | GBp 151.80 | GBp 149.00 | 14.21M |
| 2026-06-10 | GBp 151.00 | +4.86% | GBp 144.80 | GBp 152.90 | GBp 143.60 | 17.53M |
| 2026-06-09 | GBp 144.00 | +0.49% | GBp 144.80 | GBp 145.50 | GBp 143.30 | 5.79M |
| 2026-06-08 | GBp 143.30 | -0.97% | GBp 144.90 | GBp 145.29 | GBp 143.24 | 5.84M |
| 2026-06-05 | GBp 144.70 | -1.96% | GBp 148.40 | GBp 148.50 | GBp 144.70 | 9.11M |
| 2026-06-04 | GBp 147.60 | +1.10% | GBp 146.30 | GBp 148.60 | GBp 145.70 | 5.21M |
| 2026-06-03 | GBp 146.00 | -2.67% | GBp 149.50 | GBp 150.40 | GBp 145.80 | 8.02M |
| 2026-06-02 | GBp 150.00 | +0.87% | GBp 150.50 | GBp 151.60 | GBp 145.10 | 8.42M |
| 2026-06-01 | GBp 148.70 | -1.33% | GBp 150.50 | GBp 151.60 | GBp 148.40 | 5.63M |
| 2026-05-29 | GBp 150.70 | -0.53% | GBp 151.60 | GBp 152.40 | GBp 150.70 | 22.90M |
| 2026-05-28 | GBp 151.50 | +0.13% | GBp 151.40 | GBp 151.70 | GBp 149.90 | 3.37M |