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
09/02/2024 165.00p 165.00p 159.50p 160.20p 2672552
08/02/2024 162.40p 165.40p 161.30p 162.20p 11660408
07/02/2024 161.00p 165.20p 161.00p 162.80p 4916888
06/02/2024 163.10p 165.30p 161.10p 163.50p 3180335
05/02/2024 164.30p 166.20p 163.10p 163.40p 3504773
02/02/2024 164.40p 168.30p 163.90p 163.90p 4204118
01/02/2024 164.80p 165.90p 162.10p 164.70p 5977242
31/01/2024 167.90p 167.90p 165.11p 166.20p 10316300
30/01/2024 165.90p 166.60p 163.80p 165.90p 4050911
29/01/2024 164.00p 164.40p 160.20p 164.10p 2276240
26/01/2024 160.10p 162.90p 158.50p 162.10p 3156242
25/01/2024 157.00p 160.60p 157.00p 160.10p 2980405
24/01/2024 156.00p 160.90p 156.00p 159.10p 3914871
23/01/2024 156.00p 159.39p 156.00p 156.70p 3186072
22/01/2024 159.00p 160.60p 157.50p 159.80p 4277971
19/01/2024 159.40p 159.70p 156.30p 157.00p 5040267
18/01/2024 158.00p 159.70p 156.90p 157.70p 6443255
17/01/2024 163.00p 163.20p 156.40p 157.80p 3063831
16/01/2024 162.50p 165.90p 162.50p 164.60p 3787997
15/01/2024 170.00p 170.00p 163.90p 165.30p 5640089
12/01/2024 168.00p 170.10p 166.40p 168.50p 13520828
11/01/2024 168.50p 168.80p 165.70p 166.40p 14552568
10/01/2024 164.60p 167.50p 164.60p 166.10p 4464158
09/01/2024 167.00p 167.00p 165.20p 165.50p 2808203
08/01/2024 166.00p 166.80p 162.20p 166.80p 2601922
05/01/2024 164.10p 165.90p 161.50p 164.30p 2729325
04/01/2024 164.00p 166.90p 163.90p 164.60p 4210769
03/01/2024 168.90p 169.50p 165.30p 165.60p 8900447
02/01/2024 169.40p 170.00p 167.70p 168.00p 7888929
29/12/2023 173.00p 173.00p 168.50p 168.90p 2020214
28/12/2023 167.00p 171.42p 167.00p 170.00p 4784195
27/12/2023 168.60p 170.40p 167.00p 170.30p 3064007
22/12/2023 167.50p 170.00p 167.50p 169.40p 2425914
21/12/2023 168.20p 170.30p 164.00p 169.20p 4000924
20/12/2023 167.30p 170.20p 164.60p 169.30p 13511857
19/12/2023 165.50p 167.90p 164.67p 165.60p 3964872
18/12/2023 164.30p 166.20p 160.00p 165.50p 4016188
15/12/2023 169.10p 169.50p 164.70p 164.70p 18880428
14/12/2023 169.00p 171.60p 159.70p 168.50p 11745566
13/12/2023 158.70p 161.60p 155.60p 160.70p 2755914
12/12/2023 160.20p 162.20p 157.50p 158.80p 3168427
11/12/2023 158.00p 160.30p 155.80p 160.30p 3951268
08/12/2023 159.00p 162.00p 157.60p 158.20p 12967529
07/12/2023 162.20p 163.80p 160.10p 161.00p 8266211
06/12/2023 158.00p 162.70p 157.30p 161.80p 4534668
05/12/2023 155.80p 160.30p 155.36p 158.70p 7948394
04/12/2023 156.80p 159.40p 155.10p 155.80p 7191055
01/12/2023 156.00p 156.90p 153.30p 156.50p 2337030
30/11/2023 153.00p 155.40p 152.50p 153.10p 14465339
29/11/2023 153.00p 155.60p 151.50p 154.10p 5477194
28/11/2023 155.00p 155.00p 150.78p 152.60p 2491151
27/11/2023 154.50p 154.70p 152.40p 154.40p 1646695
24/11/2023 154.00p 154.00p 150.40p 152.90p 4090537
23/11/2023 152.00p 153.40p 151.20p 152.30p 4562654
22/11/2023 152.70p 153.80p 150.30p 152.90p 10340634
21/11/2023 156.00p 156.00p 149.80p 149.80p 3831193
20/11/2023 152.60p 156.30p 151.80p 155.60p 5243754
17/11/2023 151.10p 154.00p 150.30p 153.00p 4374805
16/11/2023 153.10p 155.00p 150.10p 150.50p 4885507
15/11/2023 156.10p 159.40p 152.40p 153.10p 5886721
14/11/2023 144.20p 155.50p 143.50p 155.50p 6637770
13/11/2023 145.00p 146.70p 144.10p 144.30p 5694887
10/11/2023 146.40p 146.60p 143.90p 145.70p 2940973
09/11/2023 148.00p 148.80p 144.40p 147.10p 2109817
08/11/2023 144.00p 148.00p 144.00p 146.10p 3147402
07/11/2023 144.30p 148.50p 144.20p 145.60p 3584434
06/11/2023 152.70p 153.00p 144.70p 144.80p 3218367
03/11/2023 148.90p 152.40p 147.40p 151.80p 3549626
02/11/2023 139.30p 148.40p 137.90p 147.50p 19757006
01/11/2023 136.90p 139.70p 135.18p 139.70p 6316401
31/10/2023 132.70p 137.20p 132.70p 136.80p 4075060
30/10/2023 133.50p 135.00p 130.20p 132.80p 4560856
27/10/2023 130.00p 133.50p 129.60p 132.60p 4455657
26/10/2023 129.30p 132.10p 127.10p 130.50p 2726808
25/10/2023 134.60p 134.70p 130.20p 131.00p 3921519
24/10/2023 130.00p 134.60p 130.00p 134.30p 5027908
23/10/2023 131.70p 134.50p 129.70p 132.80p 3772336
20/10/2023 133.60p 134.00p 131.80p 133.80p 9864972
19/10/2023 138.00p 138.80p 133.20p 133.90p 4069822
18/10/2023 141.80p 142.40p 137.60p 137.90p 4624774
17/10/2023 141.00p 142.60p 137.90p 142.10p 8895110
16/10/2023 137.20p 141.70p 136.70p 138.90p 4222416
13/10/2023 145.00p 145.00p 138.00p 138.00p 7100165
12/10/2023 141.00p 144.30p 141.00p 141.50p 4576164
11/10/2023 140.00p 142.10p 140.00p 141.90p 5529499
10/10/2023 139.80p 142.30p 138.80p 141.50p 5936211
09/10/2023 139.50p 139.50p 136.25p 138.00p 6640873
06/10/2023 138.00p 140.80p 135.90p 138.10p 2029210
05/10/2023 136.20p 137.80p 135.13p 137.40p 4318362
04/10/2023 135.00p 137.70p 133.70p 135.20p 14817103
03/10/2023 139.90p 139.90p 135.96p 136.30p 5403038
02/10/2023 141.40p 141.40p 137.90p 139.90p 18549950
29/09/2023 137.50p 141.70p 136.70p 139.80p 5735079
28/09/2023 139.00p 140.50p 136.48p 136.50p 5758642
27/09/2023 144.80p 146.07p 139.60p 140.00p 5846492
26/09/2023 144.10p 145.20p 142.30p 144.30p 4784705
25/09/2023 146.00p 146.00p 142.89p 144.40p 5603882
22/09/2023 143.60p 147.10p 143.30p 146.00p 5187429
21/09/2023 144.00p 147.20p 142.40p 145.80p 5231439
20/09/2023 141.00p 145.10p 141.00p 144.60p 2628437
19/09/2023 137.00p 138.74p 136.70p 138.00p 4581691
18/09/2023 141.70p 142.60p 136.40p 136.70p 1272617
15/09/2023 142.50p 144.50p 140.41p 141.30p 6701608
14/09/2023 141.00p 143.05p 137.85p 143.00p 8224853
13/09/2023 139.60p 139.90p 137.40p 139.00p 3307766
12/09/2023 137.30p 139.90p 137.30p 137.90p 2202628
11/09/2023 137.50p 140.30p 137.50p 138.70p 1131361
08/09/2023 136.30p 139.80p 136.30p 138.20p 1307052
07/09/2023 139.00p 139.80p 137.20p 139.10p 2189926
06/09/2023 138.50p 140.72p 136.40p 139.40p 1806964
05/09/2023 138.50p 138.50p 135.70p 137.60p 2115020
04/09/2023 139.00p 140.80p 137.10p 137.60p 1011164
01/09/2023 141.80p 141.90p 138.80p 139.00p 1900701
31/08/2023 141.30p 144.50p 141.12p 141.20p 3842546
30/08/2023 140.00p 142.70p 139.70p 142.00p 3714638
29/08/2023 137.20p 141.20p 136.80p 139.50p 2682878
25/08/2023 137.70p 138.20p 136.70p 136.70p 1878520
24/08/2023 136.00p 142.50p 136.00p 137.20p 2858828
23/08/2023 136.50p 139.50p 133.30p 139.50p 3061609
22/08/2023 133.40p 135.20p 131.90p 134.30p 1863121
21/08/2023 135.00p 135.47p 132.00p 132.00p 2433358
18/08/2023 141.30p 141.30p 134.60p 134.80p 3135507
17/08/2023 142.50p 143.00p 137.80p 137.80p 3311797
16/08/2023 140.40p 143.20p 140.10p 142.60p 4031562
15/08/2023 139.70p 140.64p 136.50p 140.10p 2692581
14/08/2023 139.30p 140.50p 137.80p 139.60p 18043588
11/08/2023 145.00p 145.00p 139.10p 139.10p 13343361
10/08/2023 139.00p 143.90p 139.00p 142.00p 4646752
09/08/2023 144.00p 144.00p 141.10p 142.30p 2156548
08/08/2023 141.00p 143.10p 140.00p 141.10p 2007860
07/08/2023 140.00p 141.90p 139.20p 141.10p 2800115
04/08/2023 140.10p 142.60p 137.30p 141.10p 32792702
03/08/2023 137.90p 142.60p 136.00p 140.40p 10305155
02/08/2023 135.00p 137.50p 134.40p 135.40p 2732518
01/08/2023 141.00p 141.00p 136.50p 137.70p 4514678
31/07/2023 137.00p 140.20p 135.98p 138.10p 3443677
28/07/2023 142.90p 142.90p 137.10p 137.30p 3091101
27/07/2023 144.10p 144.10p 139.40p 140.40p 17156598
26/07/2023 140.50p 142.00p 138.60p 142.00p 3183131
25/07/2023 139.90p 141.00p 138.70p 140.20p 3014869
24/07/2023 140.30p 143.80p 139.60p 139.60p 4476562
21/07/2023 140.50p 141.73p 138.90p 141.00p 3212514
20/07/2023 142.00p 146.30p 139.80p 140.30p 6828273
19/07/2023 136.40p 143.10p 135.92p 142.70p 6122245
18/07/2023 129.20p 132.70p 128.60p 131.80p 16477515
17/07/2023 130.00p 132.80p 129.20p 129.50p 1541507
14/07/2023 130.00p 133.80p 130.00p 131.50p 2520508
13/07/2023 135.00p 135.00p 131.90p 132.50p 2212068
12/07/2023 125.10p 133.30p 125.10p 132.60p 2970781
11/07/2023 127.90p 128.60p 126.65p 128.60p 1908125
10/07/2023 128.00p 128.00p 123.80p 125.90p 2071401
07/07/2023 126.20p 126.20p 123.80p 125.40p 1999895
06/07/2023 128.80p 130.70p 125.30p 125.40p 2767255
05/07/2023 129.00p 131.00p 128.56p 131.00p 20190004
04/07/2023 127.90p 130.50p 127.20p 130.30p 4480515
03/07/2023 127.20p 127.80p 124.90p 127.50p 6381778
30/06/2023 125.70p 127.40p 124.30p 125.00p 2672958
29/06/2023 127.50p 128.00p 123.60p 124.70p 6106650
28/06/2023 125.60p 127.80p 124.20p 127.80p 9113979
27/06/2023 123.90p 126.40p 123.30p 124.50p 6176084
26/06/2023 125.00p 125.40p 121.80p 123.60p 4935655
23/06/2023 129.00p 129.86p 124.30p 124.30p 3502636
22/06/2023 131.20p 131.51p 127.30p 129.30p 3928073
21/06/2023 133.70p 134.30p 130.71p 131.40p 4115516
20/06/2023 134.10p 134.80p 132.10p 134.20p 5499311
19/06/2023 136.50p 137.50p 134.18p 134.70p 4369812
16/06/2023 138.10p 139.30p 136.40p 137.60p 6522558
15/06/2023 138.00p 138.51p 135.40p 136.40p 4805005
14/06/2023 134.70p 139.30p 134.70p 137.70p 11998178
13/06/2023 138.00p 140.00p 135.10p 136.80p 5387992
12/06/2023 141.00p 141.90p 138.30p 139.10p 3294826
09/06/2023 141.80p 142.40p 140.40p 140.90p 2034205
08/06/2023 146.00p 146.00p 141.87p 141.90p 1855097
07/06/2023 144.00p 144.80p 142.70p 142.90p 1749124
06/06/2023 144.10p 145.90p 142.20p 144.80p 2185381
05/06/2023 145.20p 147.30p 144.10p 144.60p 3508956
02/06/2023 140.00p 145.80p 140.00p 145.60p 3301975
01/06/2023 140.20p 141.90p 138.61p 141.20p 1979665
31/05/2023 138.80p 141.20p 137.70p 140.00p 5517498
30/05/2023 136.80p 141.20p 136.80p 139.00p 3461682
26/05/2023 141.00p 141.00p 137.30p 138.10p 5299199
25/05/2023 141.70p 142.20p 137.70p 137.70p 2761258
24/05/2023 145.00p 145.22p 140.40p 141.00p 3739313
23/05/2023 142.10p 148.20p 142.10p 146.30p 5297230
22/05/2023 146.00p 146.00p 142.14p 143.50p 12512492
19/05/2023 144.70p 144.70p 142.40p 143.90p 3869995
18/05/2023 151.00p 151.00p 142.90p 143.20p 2859387
17/05/2023 145.00p 148.30p 145.00p 147.50p 2383882
16/05/2023 145.00p 148.90p 145.00p 148.10p 3609022
15/05/2023 149.00p 149.30p 145.70p 147.80p 11136899
12/05/2023 147.00p 147.90p 144.90p 145.70p 1451817
11/05/2023 149.00p 149.00p 145.80p 146.90p 16899030
10/05/2023 147.10p 148.30p 145.80p 147.80p 2665077
09/05/2023 153.00p 153.31p 145.70p 145.90p 10207695
05/05/2023 149.00p 155.70p 149.00p 153.90p 2478092
04/05/2023 155.00p 155.00p 149.80p 151.80p 3144809
03/05/2023 152.10p 153.80p 151.50p 152.80p 1631226
02/05/2023 153.80p 154.50p 151.80p 152.10p 3154504
28/04/2023 150.80p 155.40p 150.00p 155.10p 5724278
27/04/2023 148.10p 151.70p 148.10p 150.60p 2168551

*Close Price adjusted for both dividends and splits