Tritax Big Box REIT PLC BBOX
LSE · Birleşik Krallık · Çeşitli
GBp 144,60-1,40 (-%0,96)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 144,60 | -%0,96 | GBp 145,00 | GBp 146,01 | GBp 142,96 | 2,09M |
| 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 |