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
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
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

*Close Price adjusted for both dividends and splits