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
22/08/2025 138.20p 142.50p 138.20p 142.50p 5538577
21/08/2025 139.00p 139.40p 137.30p 138.90p 3503598
20/08/2025 137.40p 139.40p 137.28p 139.30p 3993104
19/08/2025 137.40p 138.40p 136.90p 138.00p 3760457
18/08/2025 138.10p 139.10p 136.60p 137.00p 3635194
15/08/2025 138.00p 138.80p 137.70p 138.00p 17694664
14/08/2025 138.00p 138.90p 136.40p 137.30p 5774582
13/08/2025 138.80p 140.20p 138.10p 139.30p 3031221
12/08/2025 141.00p 142.20p 139.30p 139.30p 3054806
11/08/2025 141.70p 142.70p 141.20p 141.20p 2729971
08/08/2025 142.00p 142.60p 141.00p 141.70p 13854607
07/08/2025 144.00p 144.00p 141.00p 141.40p 2827398
06/08/2025 143.00p 145.40p 139.90p 143.50p 6878267
05/08/2025 141.50p 142.60p 140.40p 142.60p 4043443
04/08/2025 138.90p 141.00p 138.50p 140.80p 2516004
01/08/2025 139.80p 140.62p 138.00p 138.70p 21566056
31/07/2025 140.00p 142.50p 140.00p 141.30p 3043674
30/07/2025 141.40p 142.90p 140.10p 140.70p 5483026
29/07/2025 144.60p 145.20p 141.25p 141.80p 3048457
28/07/2025 145.10p 145.10p 142.30p 142.90p 2699368
25/07/2025 142.70p 143.90p 141.90p 143.10p 2725790
24/07/2025 143.00p 144.00p 142.30p 143.10p 2812899
23/07/2025 146.70p 146.70p 143.80p 143.90p 2371294
22/07/2025 146.60p 146.70p 145.00p 145.60p 2898427
21/07/2025 142.70p 145.70p 142.70p 145.70p 2557671
18/07/2025 142.30p 144.40p 142.30p 144.40p 5061442
17/07/2025 142.80p 143.20p 141.90p 142.50p 3183262
16/07/2025 143.00p 143.00p 141.00p 142.30p 3589292
15/07/2025 144.00p 144.30p 142.10p 142.70p 4032555
14/07/2025 141.10p 142.90p 141.00p 142.90p 2490956
11/07/2025 143.00p 143.60p 141.40p 142.10p 3800537
10/07/2025 145.00p 145.00p 142.57p 143.20p 4569322
09/07/2025 145.80p 145.80p 141.87p 143.20p 4735577
08/07/2025 145.00p 145.10p 142.00p 142.60p 4713680
07/07/2025 145.40p 146.30p 144.00p 145.00p 4220069
04/07/2025 143.60p 144.50p 143.10p 144.30p 2500207
03/07/2025 143.10p 145.30p 142.50p 144.20p 4974555
02/07/2025 150.00p 150.20p 142.50p 142.70p 7415568
01/07/2025 148.90p 150.00p 148.20p 150.00p 5148291
30/06/2025 149.10p 151.20p 147.60p 147.60p 6270678
27/06/2025 147.10p 148.70p 146.30p 148.10p 5825707
26/06/2025 145.50p 147.80p 145.50p 147.50p 7855161
25/06/2025 150.80p 150.80p 145.80p 146.50p 13321351
24/06/2025 150.10p 152.10p 149.50p 150.60p 17005416
23/06/2025 147.00p 148.90p 147.00p 148.90p 3977531
20/06/2025 147.40p 149.80p 147.40p 148.80p 18784654
19/06/2025 148.60p 149.30p 147.70p 148.10p 4494138
18/06/2025 148.80p 150.00p 147.50p 149.40p 4131694
17/06/2025 147.60p 148.80p 146.51p 148.20p 6595244
16/06/2025 147.70p 149.35p 146.80p 148.10p 2734111
13/06/2025 149.00p 149.30p 147.20p 147.90p 3673491
12/06/2025 149.00p 150.20p 147.10p 149.30p 4045458
11/06/2025 149.30p 150.00p 147.30p 148.00p 3647180
10/06/2025 146.80p 149.40p 146.80p 148.70p 2112077
09/06/2025 145.00p 147.20p 145.00p 147.20p 1719845
06/06/2025 148.00p 148.00p 144.80p 146.10p 2167787
05/06/2025 148.00p 148.00p 144.30p 145.20p 2836571
04/06/2025 146.00p 146.60p 144.50p 145.90p 7320985
03/06/2025 146.50p 147.80p 144.80p 145.80p 3439117
02/06/2025 146.40p 147.20p 145.00p 146.40p 2263974
30/05/2025 147.10p 148.70p 145.80p 146.90p 6178603
29/05/2025 144.00p 147.80p 143.30p 146.90p 15204765
28/05/2025 144.00p 144.10p 141.60p 143.60p 3228975
27/05/2025 141.90p 142.70p 140.20p 141.90p 17136710
23/05/2025 141.20p 141.20p 138.30p 140.50p 2973567
22/05/2025 141.30p 143.53p 138.80p 139.40p 5334571
21/05/2025 142.70p 146.00p 142.70p 144.20p 3828995
20/05/2025 147.00p 147.00p 144.03p 145.70p 5392496
19/05/2025 146.00p 146.10p 143.15p 145.60p 2844461
16/05/2025 144.50p 145.60p 143.50p 145.40p 2504098
15/05/2025 141.50p 143.70p 140.90p 143.70p 3010496
14/05/2025 140.30p 141.80p 139.50p 141.40p 25193536
13/05/2025 141.50p 142.10p 140.40p 140.70p 2324401
12/05/2025 144.40p 144.40p 139.90p 141.80p 4244187
09/05/2025 142.10p 143.70p 141.90p 143.00p 2631249
08/05/2025 143.90p 145.70p 142.40p 142.50p 7311778
07/05/2025 141.50p 145.30p 141.50p 143.90p 2523585
06/05/2025 144.80p 145.70p 143.20p 144.80p 4687127
02/05/2025 145.00p 145.90p 143.30p 144.00p 2476473
01/05/2025 143.20p 144.50p 142.20p 144.50p 2493404
30/04/2025 143.50p 143.50p 141.10p 143.00p 5116614
29/04/2025 140.70p 143.10p 140.70p 142.20p 6347125
28/04/2025 140.30p 141.90p 140.20p 141.00p 3413940
25/04/2025 140.70p 142.00p 138.20p 140.50p 2192687
24/04/2025 138.30p 142.00p 138.30p 140.30p 3068371
23/04/2025 140.50p 141.20p 138.40p 139.50p 3076941
22/04/2025 139.40p 141.00p 138.60p 139.00p 2898635
17/04/2025 138.10p 139.80p 137.06p 139.40p 2484029
16/04/2025 138.00p 138.80p 136.80p 138.30p 2864837
15/04/2025 133.00p 138.00p 132.70p 137.40p 6360040
14/04/2025 131.60p 133.20p 130.40p 132.90p 4377049
11/04/2025 129.50p 132.00p 127.90p 129.70p 6793260
10/04/2025 130.90p 133.70p 128.90p 129.10p 12108305
09/04/2025 125.30p 127.40p 121.90p 124.70p 5089595
08/04/2025 127.50p 130.34p 125.65p 128.50p 5711821
07/04/2025 130.20p 133.70p 124.47p 125.70p 11953285
04/04/2025 139.30p 141.60p 132.30p 132.30p 10123748
03/04/2025 137.20p 141.30p 137.20p 140.70p 3220832
02/04/2025 139.40p 140.70p 137.20p 138.50p 3128985
01/04/2025 140.60p 142.30p 140.10p 140.60p 3543716
31/03/2025 141.00p 142.17p 139.40p 140.40p 5986697
28/03/2025 140.00p 141.90p 139.70p 141.40p 4282938
27/03/2025 139.50p 141.70p 139.30p 139.30p 8133677
26/03/2025 141.80p 142.00p 139.80p 141.30p 2994676
25/03/2025 139.60p 142.40p 139.60p 140.70p 4994444
24/03/2025 142.00p 142.80p 139.60p 139.80p 8869051
21/03/2025 141.20p 143.47p 140.40p 141.60p 11796789
20/03/2025 141.00p 143.00p 141.00p 142.00p 6783512
19/03/2025 139.00p 143.30p 139.00p 140.90p 3732786
18/03/2025 144.00p 144.00p 141.10p 141.80p 17724560
17/03/2025 138.00p 142.80p 138.00p 142.50p 4581688
14/03/2025 138.40p 142.00p 138.40p 141.20p 4667678
13/03/2025 140.00p 141.20p 137.90p 139.00p 2716493
12/03/2025 141.40p 145.30p 141.00p 142.50p 3568860
11/03/2025 142.00p 143.30p 140.10p 141.40p 5511216
10/03/2025 139.20p 142.00p 137.90p 140.70p 5310465
07/03/2025 137.60p 141.20p 136.30p 140.00p 11167020
06/03/2025 143.00p 143.63p 136.90p 138.20p 6281233
05/03/2025 146.20p 147.70p 141.80p 142.30p 4797135
04/03/2025 146.10p 148.30p 145.90p 147.60p 4287400
03/03/2025 146.80p 148.40p 145.55p 147.40p 5373250
28/02/2025 142.20p 147.60p 141.60p 147.30p 21973540
27/02/2025 143.70p 144.80p 142.80p 143.70p 9420603
26/02/2025 146.30p 147.10p 144.00p 144.80p 3691906
25/02/2025 145.00p 147.06p 145.00p 146.20p 3367403
24/02/2025 148.30p 149.60p 145.50p 146.00p 48931268
21/02/2025 146.30p 148.20p 145.70p 146.40p 3944543
20/02/2025 146.00p 147.50p 145.50p 146.20p 3453080
19/02/2025 146.60p 147.50p 145.30p 145.90p 4931254
18/02/2025 147.50p 149.00p 146.60p 147.10p 4037356
17/02/2025 150.00p 150.40p 148.00p 148.40p 5027528
14/02/2025 152.00p 152.00p 149.40p 150.10p 3912952
13/02/2025 148.50p 150.30p 147.90p 149.90p 4224377
12/02/2025 148.50p 151.00p 147.10p 148.50p 18756218
11/02/2025 146.70p 148.50p 145.90p 148.40p 8364472
10/02/2025 148.50p 148.50p 145.20p 147.00p 3021961
07/02/2025 148.30p 150.00p 144.90p 145.30p 5003109
06/02/2025 149.50p 151.70p 148.00p 149.00p 7054544
05/02/2025 144.80p 148.80p 144.40p 148.50p 7183307
04/02/2025 144.30p 145.80p 143.40p 145.00p 3799506
03/02/2025 143.20p 145.30p 142.80p 145.30p 6602400
31/01/2025 142.80p 146.40p 142.40p 146.10p 13186942
30/01/2025 140.60p 144.30p 140.40p 142.70p 5178783
29/01/2025 145.00p 145.00p 141.54p 141.60p 9016616
28/01/2025 141.40p 144.00p 140.30p 143.40p 14146069
27/01/2025 141.50p 143.20p 140.66p 141.20p 5541567
24/01/2025 144.00p 144.30p 142.00p 142.40p 7275173
23/01/2025 140.30p 143.50p 139.60p 142.60p 7307065
22/01/2025 142.80p 143.10p 139.00p 140.40p 21540508
21/01/2025 139.00p 143.10p 137.00p 142.50p 23348856
20/01/2025 138.90p 139.60p 136.30p 136.60p 3331706
17/01/2025 136.80p 139.50p 135.10p 139.40p 6026557
16/01/2025 135.00p 137.00p 134.00p 137.00p 7004960
15/01/2025 132.20p 136.50p 131.70p 136.00p 5146261
14/01/2025 130.70p 130.70p 128.80p 129.70p 3173534
13/01/2025 129.30p 129.80p 128.30p 129.10p 3527024
10/01/2025 131.00p 132.00p 128.00p 129.50p 3861261
09/01/2025 128.20p 131.50p 125.20p 131.50p 7903929
08/01/2025 134.40p 135.70p 127.75p 129.00p 8182253
07/01/2025 133.70p 135.70p 132.20p 134.00p 9158757
06/01/2025 133.40p 136.20p 132.00p 132.90p 3216029
03/01/2025 132.20p 133.70p 131.60p 133.10p 5487636
02/01/2025 133.10p 133.80p 131.50p 132.60p 2536170
31/12/2024 131.00p 133.20p 130.10p 132.70p 1838547
30/12/2024 130.20p 130.80p 129.30p 130.60p 2804187
27/12/2024 130.10p 130.80p 129.70p 130.40p 2225190
24/12/2024 131.00p 131.90p 130.30p 130.50p 889892
23/12/2024 132.00p 132.00p 129.10p 130.50p 3016390
20/12/2024 127.00p 130.30p 127.00p 129.70p 14881399
19/12/2024 133.00p 133.01p 127.60p 128.20p 9402329
18/12/2024 132.60p 133.00p 131.70p 131.90p 6802265
17/12/2024 130.50p 133.50p 130.50p 132.00p 4605917
16/12/2024 132.00p 133.60p 131.30p 132.30p 3271347
13/12/2024 133.00p 134.70p 132.97p 133.30p 1939003
12/12/2024 134.70p 135.40p 133.00p 134.10p 2676114
11/12/2024 134.00p 136.20p 133.75p 134.40p 4530014
10/12/2024 135.60p 136.90p 134.70p 136.10p 2757428
09/12/2024 137.70p 138.20p 135.30p 136.40p 3000474
06/12/2024 138.30p 139.20p 136.50p 137.50p 3076152
05/12/2024 139.10p 139.80p 137.70p 138.30p 6305424
04/12/2024 137.60p 139.70p 137.08p 139.40p 3001148
03/12/2024 137.40p 139.40p 136.70p 137.60p 3048700
02/12/2024 138.30p 139.30p 136.20p 138.00p 3610177
29/11/2024 137.70p 139.60p 137.70p 139.10p 8892262
28/11/2024 139.20p 139.90p 138.60p 138.80p 2107348
27/11/2024 136.00p 141.16p 135.70p 139.20p 6146795
26/11/2024 137.80p 137.80p 136.50p 136.50p 5108556
25/11/2024 138.10p 139.20p 136.30p 138.70p 12615317
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

*Close Price adjusted for both dividends and splits