Tritax Big Box Reit (BBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Big Box Reit

Date Open High Low Close* Volume
22/11/2024 133.20p 137.20p 133.09p 137.20p 4556643
21/11/2024 132.20p 133.00p 131.20p 133.00p 26458520
20/11/2024 134.80p 135.60p 131.50p 132.60p 19271354
19/11/2024 134.20p 135.90p 133.00p 134.50p 2995519
18/11/2024 136.20p 136.80p 133.50p 134.00p 3422103
15/11/2024 136.50p 139.70p 136.10p 136.10p 2496295
14/11/2024 135.30p 137.70p 135.30p 137.30p 3931303
13/11/2024 138.00p 165.60p 134.30p 135.30p 8129662
12/11/2024 138.20p 139.40p 137.10p 137.80p 4513632
11/11/2024 139.20p 139.90p 138.20p 139.10p 18955592
08/11/2024 137.10p 138.60p 137.10p 138.40p 6217777
07/11/2024 135.10p 138.10p 134.43p 137.60p 5883063
06/11/2024 137.60p 140.20p 134.00p 134.00p 23041816
05/11/2024 138.00p 139.60p 137.00p 138.50p 4934767
04/11/2024 139.20p 141.10p 139.00p 139.00p 20324588
01/11/2024 140.40p 141.70p 139.40p 139.90p 23267042
31/10/2024 147.00p 148.00p 140.20p 141.10p 7504343
30/10/2024 147.00p 154.00p 147.00p 148.60p 4709052
29/10/2024 149.00p 151.30p 147.70p 148.30p 3206749
28/10/2024 148.70p 150.80p 148.60p 150.10p 3468400
25/10/2024 149.00p 150.80p 148.50p 148.50p 3172434
24/10/2024 153.50p 153.50p 149.50p 150.40p 1377031
23/10/2024 150.40p 151.80p 149.70p 150.40p 3258663
22/10/2024 151.60p 153.00p 150.10p 150.40p 4595974
21/10/2024 156.00p 157.10p 153.30p 153.30p 3289486
18/10/2024 159.50p 159.50p 154.80p 156.70p 39115628
17/10/2024 158.50p 159.10p 156.90p 157.40p 4722672
16/10/2024 155.80p 159.20p 155.50p 158.50p 14755729
15/10/2024 153.90p 156.00p 153.76p 155.40p 4535037
14/10/2024 154.60p 154.80p 152.50p 154.20p 2077834
11/10/2024 155.50p 155.50p 151.50p 154.30p 2368202
10/10/2024 152.50p 153.70p 150.70p 152.30p 8668192
09/10/2024 152.00p 154.10p 152.00p 153.00p 3270121
08/10/2024 152.60p 153.30p 151.80p 152.50p 21541148
07/10/2024 155.50p 157.20p 152.80p 153.00p 3145565
04/10/2024 156.00p 158.10p 155.20p 155.50p 3221246
03/10/2024 160.80p 160.80p 156.05p 156.50p 3130692
02/10/2024 158.00p 160.90p 156.90p 156.90p 4002103
01/10/2024 162.00p 162.00p 158.90p 160.60p 3230510
30/09/2024 162.10p 162.10p 158.40p 159.10p 6345810
27/09/2024 160.60p 161.60p 160.10p 161.20p 5210442
26/09/2024 161.20p 162.90p 159.90p 160.50p 45148420
25/09/2024 158.80p 160.70p 158.80p 159.60p 3066157
24/09/2024 161.80p 162.90p 158.80p 159.70p 3950690
23/09/2024 161.00p 162.90p 160.80p 162.40p 4281814
20/09/2024 162.60p 163.40p 160.00p 161.40p 14028639
19/09/2024 164.30p 165.20p 162.50p 163.00p 5942754
18/09/2024 164.00p 165.60p 162.10p 162.10p 3685852
17/09/2024 166.50p 166.60p 164.70p 165.30p 5056341
16/09/2024 165.80p 166.70p 164.90p 165.90p 2382769
13/09/2024 162.80p 166.40p 162.00p 165.80p 3823217
12/09/2024 161.00p 164.40p 161.00p 162.70p 10032714
11/09/2024 164.70p 165.10p 161.60p 162.90p 3714957
10/09/2024 163.00p 165.60p 161.50p 165.00p 3981096
09/09/2024 163.20p 164.00p 160.20p 162.20p 3022289
06/09/2024 161.90p 163.80p 160.60p 162.80p 4037141
05/09/2024 159.70p 164.00p 156.70p 161.30p 17232316
04/09/2024 161.10p 161.60p 159.00p 160.50p 5220380
03/09/2024 164.30p 164.30p 159.79p 161.80p 6447758
02/09/2024 162.70p 163.90p 159.70p 162.60p 18863468
30/08/2024 160.30p 164.30p 157.00p 162.80p 5161043
29/08/2024 162.40p 166.80p 159.80p 159.80p 4403436
28/08/2024 163.60p 163.90p 160.50p 161.90p 4148554
27/08/2024 163.20p 164.00p 161.20p 162.40p 20339742
23/08/2024 160.00p 163.40p 159.00p 162.90p 3658380
22/08/2024 164.00p 164.00p 159.80p 161.60p 2782294
21/08/2024 162.50p 166.30p 159.30p 161.80p 3231474
20/08/2024 163.50p 164.90p 160.80p 162.10p 7826189
19/08/2024 160.10p 164.00p 157.40p 162.90p 5210665
16/08/2024 164.70p 164.90p 161.20p 161.80p 10323394
15/08/2024 161.00p 164.60p 161.00p 163.70p 3925469
14/08/2024 160.00p 163.42p 160.00p 163.00p 2766301
13/08/2024 159.80p 161.90p 159.50p 161.20p 8270865
12/08/2024 161.70p 166.70p 158.80p 159.60p 4985776
09/08/2024 160.60p 163.40p 160.20p 161.80p 2832779
08/08/2024 162.10p 162.30p 156.70p 160.70p 6778029
07/08/2024 160.30p 162.50p 157.10p 162.10p 9565900
06/08/2024 160.80p 164.10p 157.50p 159.50p 5478231
05/08/2024 162.70p 166.30p 158.00p 160.70p 4793798
02/08/2024 167.50p 168.10p 162.60p 166.20p 5294001
01/08/2024 164.40p 168.90p 164.40p 165.80p 4578853
31/07/2024 167.50p 168.79p 165.00p 165.50p 4898805
30/07/2024 164.40p 166.80p 160.60p 166.10p 3875213
29/07/2024 164.80p 167.10p 163.40p 164.30p 4118026
26/07/2024 159.20p 164.30p 159.20p 163.40p 4160782
25/07/2024 159.70p 161.00p 157.76p 159.90p 3148854
24/07/2024 158.80p 161.90p 158.10p 160.20p 3663545
23/07/2024 163.80p 163.80p 158.70p 160.50p 3743377
22/07/2024 162.40p 164.40p 162.30p 162.80p 3079539
19/07/2024 160.00p 163.00p 160.00p 162.10p 3979457
18/07/2024 162.40p 163.40p 160.90p 162.60p 5158033
17/07/2024 164.00p 164.90p 160.30p 161.90p 3650694
16/07/2024 160.00p 163.90p 160.00p 163.10p 4005057
15/07/2024 158.50p 163.00p 158.00p 162.00p 4274584
12/07/2024 162.00p 162.60p 148.80p 161.90p 3926635
11/07/2024 158.20p 161.60p 157.70p 161.00p 3025873
10/07/2024 153.00p 159.60p 152.90p 158.50p 5436539
09/07/2024 157.20p 158.70p 153.80p 154.30p 3682295
08/07/2024 159.40p 159.40p 155.60p 156.50p 2399320
05/07/2024 160.00p 160.30p 157.20p 158.00p 5869465
04/07/2024 157.20p 159.80p 156.24p 157.30p 6844594
03/07/2024 153.60p 158.30p 153.60p 158.30p 3835605
02/07/2024 156.50p 157.90p 152.38p 153.60p 8974126
01/07/2024 156.00p 157.90p 152.80p 152.80p 4447440
28/06/2024 155.10p 155.30p 152.10p 155.10p 6452196
27/06/2024 151.30p 152.10p 150.10p 152.00p 25192460
26/06/2024 154.80p 154.80p 150.70p 151.20p 4537757
25/06/2024 155.20p 155.60p 152.20p 153.20p 3691303
24/06/2024 153.60p 155.70p 152.70p 155.20p 2151857
21/06/2024 154.10p 154.60p 151.80p 153.50p 36713992
20/06/2024 152.60p 155.20p 152.00p 154.00p 4107568
19/06/2024 155.50p 155.50p 152.30p 152.70p 4681578
18/06/2024 152.60p 155.90p 152.60p 155.10p 3970283
17/06/2024 154.40p 155.30p 152.70p 153.20p 2557976
14/06/2024 154.00p 155.90p 153.54p 153.80p 2866004
13/06/2024 158.30p 158.30p 155.10p 155.10p 4835436
12/06/2024 155.10p 157.50p 151.80p 156.70p 4790725
11/06/2024 159.00p 159.00p 152.10p 152.10p 9309517
10/06/2024 156.10p 158.80p 155.40p 156.50p 20080336
07/06/2024 161.80p 163.20p 156.90p 157.80p 4500969
06/06/2024 161.90p 163.60p 158.00p 162.20p 3683799
05/06/2024 164.60p 166.20p 161.20p 161.50p 6188608
04/06/2024 162.60p 165.90p 162.40p 165.20p 12729663
03/06/2024 158.50p 164.00p 157.80p 162.20p 10361189
31/05/2024 161.00p 161.00p 157.60p 158.00p 12585487
30/05/2024 154.40p 159.40p 153.90p 159.40p 9367359
29/05/2024 158.00p 158.20p 154.20p 154.20p 5018342
28/05/2024 156.00p 160.40p 154.40p 158.30p 11450044
24/05/2024 154.10p 156.20p 153.10p 155.40p 22778371
23/05/2024 159.00p 159.50p 153.30p 153.60p 26196200
22/05/2024 161.70p 162.20p 159.00p 160.00p 14490914
21/05/2024 162.50p 164.00p 161.89p 162.10p 11825753
20/05/2024 165.20p 167.00p 159.10p 163.00p 8953541
17/05/2024 167.00p 168.00p 159.00p 165.20p 8135484
16/05/2024 162.60p 166.90p 162.10p 166.90p 4316831
15/05/2024 160.40p 166.10p 159.70p 164.70p 20004472
14/05/2024 158.10p 160.80p 157.18p 159.60p 19182070
13/05/2024 159.00p 162.90p 157.60p 158.40p 14181208
10/05/2024 160.00p 162.20p 159.20p 159.20p 2361772
09/05/2024 158.50p 163.20p 158.50p 161.20p 4963324
08/05/2024 161.20p 162.90p 160.50p 162.00p 3215776
07/05/2024 160.80p 164.00p 159.20p 161.70p 6720166
03/05/2024 154.00p 162.50p 154.00p 158.70p 3498515
02/05/2024 151.50p 157.60p 151.50p 157.60p 5838892
01/05/2024 150.50p 155.40p 150.50p 153.20p 2817520
30/04/2024 151.90p 153.00p 148.70p 151.60p 5381268
29/04/2024 148.50p 151.90p 148.40p 151.50p 2387025
26/04/2024 147.50p 149.70p 147.00p 149.60p 3907176
25/04/2024 146.00p 148.20p 145.70p 147.10p 2702473
24/04/2024 150.40p 151.70p 146.20p 147.00p 1948322
23/04/2024 147.50p 151.30p 147.50p 150.60p 2658384
22/04/2024 145.00p 150.00p 145.00p 149.10p 2856264
19/04/2024 148.00p 148.20p 145.60p 146.50p 8161992
18/04/2024 146.90p 147.90p 145.40p 146.80p 3298899
17/04/2024 147.00p 150.40p 146.50p 146.50p 2971657
16/04/2024 148.50p 151.23p 147.20p 148.30p 3076171
15/04/2024 148.00p 152.50p 148.00p 151.20p 2182516
12/04/2024 148.10p 152.20p 148.10p 150.00p 3026726
11/04/2024 150.00p 152.10p 149.24p 150.80p 18400798
10/04/2024 153.60p 155.40p 148.90p 150.00p 5642695
09/04/2024 151.50p 155.30p 151.50p 152.60p 3143102
08/04/2024 152.40p 154.70p 151.90p 154.60p 2180378
05/04/2024 155.10p 156.30p 151.30p 152.50p 1986032
04/04/2024 154.00p 155.90p 153.70p 155.60p 3104030
03/04/2024 155.30p 156.30p 152.37p 154.80p 10003409
02/04/2024 158.00p 159.10p 154.70p 155.60p 6092168
28/03/2024 155.00p 158.60p 155.00p 157.20p 4548563
27/03/2024 156.00p 158.00p 155.40p 156.60p 10556813
26/03/2024 155.00p 157.80p 155.00p 157.00p 6165271
25/03/2024 155.60p 157.40p 155.00p 156.80p 4979204
22/03/2024 153.70p 157.30p 153.70p 156.20p 10823808
21/03/2024 152.70p 154.70p 151.70p 154.10p 14179703
20/03/2024 146.40p 147.60p 146.40p 150.10p 3735966
19/03/2024 146.40p 148.20p 146.10p 147.60p 11914095
18/03/2024 148.00p 148.30p 146.80p 147.80p 11243330
15/03/2024 148.50p 149.60p 147.30p 148.20p 22823650
14/03/2024 152.00p 152.00p 147.60p 148.30p 4344520
13/03/2024 149.70p 151.10p 148.80p 149.60p 5819173
12/03/2024 152.00p 153.36p 149.30p 149.30p 4391612
11/03/2024 149.80p 151.80p 148.60p 151.80p 5371717
08/03/2024 146.00p 150.60p 146.00p 149.70p 3093453
07/03/2024 146.50p 149.90p 146.20p 147.40p 4509434
06/03/2024 150.00p 152.10p 146.40p 146.40p 4281104
05/03/2024 146.50p 149.90p 146.50p 148.30p 2907505
04/03/2024 146.20p 149.40p 145.80p 147.70p 2752702
01/03/2024 150.00p 150.40p 146.70p 149.50p 8446638
29/02/2024 146.20p 148.70p 146.20p 146.60p 10355793
28/02/2024 147.40p 150.20p 143.20p 146.00p 6556885
27/02/2024 148.80p 152.30p 147.00p 147.80p 22792134
26/02/2024 149.60p 152.10p 149.20p 150.40p 6138434
23/02/2024 150.00p 153.10p 149.10p 149.90p 11172896
22/02/2024 153.40p 155.00p 150.40p 151.10p 29219188
21/02/2024 154.60p 157.70p 153.00p 153.00p 10816835
20/02/2024 159.90p 159.90p 154.90p 155.20p 5120224
19/02/2024 157.00p 159.40p 155.96p 156.50p 3404182
16/02/2024 157.70p 158.60p 155.89p 157.70p 5751949
15/02/2024 152.30p 156.90p 152.00p 156.10p 6498084
14/02/2024 147.00p 152.90p 147.00p 151.40p 5509675
13/02/2024 153.50p 154.00p 147.50p 148.80p 8554167
12/02/2024 158.00p 161.30p 153.20p 153.80p 9165196

*Close Price adjusted for both dividends and splits