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
26/04/2023 148.00p 150.30p 147.00p 149.50p 2669079
25/04/2023 148.80p 148.90p 146.60p 148.20p 1973832
24/04/2023 149.20p 150.00p 147.98p 148.10p 2884976
21/04/2023 147.50p 149.40p 146.70p 148.70p 5802085
20/04/2023 147.00p 150.00p 145.10p 147.90p 4432736
19/04/2023 147.30p 147.30p 141.20p 145.90p 3263081
18/04/2023 148.50p 150.00p 145.60p 146.70p 3134448
17/04/2023 152.20p 152.20p 147.00p 148.70p 2516839
14/04/2023 147.80p 151.70p 147.80p 148.30p 2835601
13/04/2023 146.00p 149.10p 146.00p 148.30p 3800700
12/04/2023 146.00p 149.60p 145.59p 147.90p 6255747
11/04/2023 147.00p 148.61p 145.50p 146.40p 3122962
06/04/2023 140.00p 145.60p 138.90p 145.50p 3952050
05/04/2023 141.90p 142.14p 138.40p 139.40p 4359417
04/04/2023 142.40p 143.40p 140.75p 141.50p 5310859
03/04/2023 141.80p 143.90p 141.00p 142.00p 6943436
31/03/2023 139.70p 140.60p 137.92p 139.90p 4446884
30/03/2023 137.60p 139.80p 136.80p 139.30p 5346920
29/03/2023 131.60p 134.90p 130.90p 133.50p 4975142
28/03/2023 133.80p 134.80p 128.40p 130.60p 4504006
27/03/2023 135.10p 135.10p 131.94p 132.60p 6452452
24/03/2023 133.00p 134.60p 131.70p 132.40p 3869253
23/03/2023 135.90p 136.40p 133.88p 135.50p 4345892
22/03/2023 135.00p 136.70p 132.37p 134.80p 4390169
21/03/2023 137.40p 138.30p 135.60p 136.30p 3227411
20/03/2023 134.00p 138.20p 132.30p 137.40p 3451653
17/03/2023 137.00p 139.20p 134.20p 135.50p 12217826
16/03/2023 139.00p 139.90p 135.20p 137.30p 5555683
15/03/2023 138.00p 139.70p 135.60p 137.70p 5700447
14/03/2023 138.00p 141.50p 136.70p 138.00p 4384168
13/03/2023 137.50p 139.20p 133.60p 136.40p 10803169
10/03/2023 137.90p 137.90p 133.20p 137.30p 8391032
09/03/2023 140.90p 140.90p 136.30p 137.50p 8379443
08/03/2023 146.00p 146.30p 141.29p 143.00p 5688982
07/03/2023 149.30p 152.50p 146.37p 146.40p 12858427
06/03/2023 147.00p 150.90p 146.50p 150.90p 5233619
03/03/2023 149.40p 149.40p 146.60p 147.30p 4685185
02/03/2023 147.00p 151.85p 146.10p 147.50p 5347779
01/03/2023 153.00p 153.00p 146.50p 147.00p 9325976
28/02/2023 150.20p 151.00p 148.50p 149.70p 4457851
27/02/2023 149.60p 151.20p 149.40p 150.10p 2076202
24/02/2023 152.00p 152.57p 149.50p 149.50p 4238957
23/02/2023 148.30p 150.90p 148.10p 150.90p 5522116
22/02/2023 150.20p 150.60p 146.79p 148.30p 4834107
21/02/2023 155.50p 155.50p 149.60p 149.80p 6278331
20/02/2023 155.50p 155.50p 152.80p 153.70p 3096472
17/02/2023 153.00p 155.30p 150.10p 154.30p 10173053
16/02/2023 152.90p 155.00p 151.40p 153.10p 11107440
15/02/2023 151.50p 155.00p 150.40p 151.50p 3418196
14/02/2023 151.00p 154.30p 151.00p 152.30p 4556023
13/02/2023 151.70p 152.75p 150.80p 152.60p 4972249
10/02/2023 155.50p 155.60p 150.56p 152.20p 5183982
09/02/2023 155.60p 158.40p 153.60p 154.20p 3036323
08/02/2023 156.30p 159.10p 155.60p 156.10p 7539181
07/02/2023 156.00p 158.70p 153.70p 156.10p 6816568
06/02/2023 161.00p 161.70p 155.10p 159.80p 2452660
03/02/2023 168.30p 168.30p 161.00p 162.40p 3469772
02/02/2023 155.20p 168.70p 155.20p 168.30p 5156850
01/02/2023 157.60p 158.60p 155.30p 156.20p 2349754
31/01/2023 158.60p 158.72p 155.80p 155.80p 10568953
30/01/2023 158.50p 159.60p 156.60p 158.70p 5440653
27/01/2023 158.20p 159.20p 154.70p 159.20p 6577782
26/01/2023 152.00p 157.40p 152.00p 156.20p 9640109
25/01/2023 150.00p 153.40p 146.60p 153.40p 4700501
24/01/2023 147.80p 150.70p 147.00p 148.70p 6476948
23/01/2023 149.10p 151.10p 147.70p 149.30p 5772053
20/01/2023 150.40p 151.42p 148.30p 148.70p 5557254
19/01/2023 153.20p 153.20p 149.47p 150.80p 2300725
18/01/2023 155.80p 155.80p 151.80p 151.80p 4938432
17/01/2023 154.00p 157.14p 153.00p 154.50p 3629767
16/01/2023 153.90p 158.00p 153.70p 157.00p 1924947
13/01/2023 154.10p 155.30p 152.90p 153.90p 3072334
12/01/2023 148.60p 154.62p 148.14p 153.00p 3868080
11/01/2023 143.70p 150.20p 142.90p 148.70p 3263646
10/01/2023 148.80p 148.80p 143.00p 143.60p 3910771
09/01/2023 146.30p 148.70p 144.60p 148.20p 2401477
06/01/2023 146.50p 146.80p 142.40p 145.80p 2566138
05/01/2023 146.00p 148.80p 144.70p 145.10p 2807544
04/01/2023 144.50p 148.52p 142.47p 147.50p 5558472
03/01/2023 140.00p 145.00p 139.10p 143.30p 8658055
30/12/2022 140.00p 142.00p 138.60p 138.60p 1227201
29/12/2022 139.20p 141.10p 136.60p 140.30p 3073469
28/12/2022 138.60p 141.00p 137.80p 139.10p 3460093
23/12/2022 136.70p 139.50p 136.40p 138.20p 2349178
22/12/2022 138.40p 139.00p 136.40p 137.00p 3899903
21/12/2022 136.40p 139.30p 136.00p 138.10p 4390281
20/12/2022 136.30p 138.00p 133.80p 135.90p 3959196
19/12/2022 139.70p 141.00p 137.80p 138.70p 3431441
16/12/2022 149.80p 149.90p 137.90p 139.00p 15393873
15/12/2022 150.50p 153.20p 149.40p 149.90p 5176378
14/12/2022 149.90p 153.00p 148.00p 151.80p 6808919
13/12/2022 145.50p 152.60p 143.50p 149.10p 10149515
12/12/2022 144.80p 146.20p 141.00p 144.70p 4508285
09/12/2022 145.00p 146.70p 142.70p 145.90p 4403632
08/12/2022 147.90p 149.40p 144.30p 145.20p 6359995
07/12/2022 148.00p 150.00p 147.80p 148.00p 3637041
06/12/2022 153.00p 153.00p 148.00p 149.10p 4043324
05/12/2022 148.70p 151.50p 147.00p 149.20p 5006395
02/12/2022 145.70p 149.90p 145.00p 147.40p 5490488
01/12/2022 146.20p 148.50p 144.60p 145.60p 4725610
30/11/2022 147.80p 148.80p 142.00p 143.00p 8386889
29/11/2022 147.00p 148.60p 145.00p 146.30p 11837309
28/11/2022 149.70p 150.70p 145.50p 146.20p 3223560
25/11/2022 153.00p 153.00p 146.20p 149.30p 4401833
24/11/2022 149.00p 155.40p 148.38p 151.50p 2750428
23/11/2022 150.70p 151.30p 145.70p 148.30p 7172863
22/11/2022 153.90p 154.30p 149.80p 150.60p 4695113
21/11/2022 152.70p 154.20p 151.00p 153.70p 3761543
18/11/2022 152.40p 154.60p 150.70p 153.30p 6128923
17/11/2022 150.00p 151.00p 147.30p 148.60p 6913829
16/11/2022 149.00p 149.74p 145.60p 147.60p 4978297
15/11/2022 149.40p 154.80p 148.90p 149.50p 5054883
14/11/2022 155.00p 155.00p 148.50p 149.40p 7892703
11/11/2022 153.30p 159.70p 151.00p 151.70p 6027234
10/11/2022 138.40p 153.00p 136.80p 151.70p 5701997
09/11/2022 139.80p 141.20p 137.28p 140.20p 5790790
08/11/2022 141.50p 141.80p 137.40p 140.80p 2473389
07/11/2022 139.00p 142.80p 138.20p 140.60p 5783942
04/11/2022 137.10p 140.50p 135.70p 139.00p 4655700
03/11/2022 139.20p 139.90p 135.50p 137.60p 2880870
02/11/2022 141.90p 142.40p 138.50p 141.70p 4888858
01/11/2022 142.00p 146.07p 140.80p 141.40p 4518404
31/10/2022 141.90p 141.90p 138.18p 140.30p 5158904
28/10/2022 142.00p 142.40p 139.30p 141.00p 3528809
27/10/2022 140.50p 145.12p 139.10p 144.00p 5621610
26/10/2022 141.00p 142.90p 139.37p 140.70p 28216640
25/10/2022 135.60p 141.50p 133.50p 141.00p 8713210
24/10/2022 131.60p 135.30p 129.10p 134.40p 6764635
21/10/2022 131.60p 134.20p 128.80p 130.50p 2741692
20/10/2022 129.40p 133.10p 127.70p 131.50p 10093307
19/10/2022 133.50p 134.00p 128.90p 130.80p 6225367
18/10/2022 137.00p 137.50p 133.30p 133.40p 7448560
17/10/2022 131.20p 163.87p 130.60p 136.00p 11115050
14/10/2022 130.70p 134.04p 128.50p 131.70p 11634585
13/10/2022 125.90p 133.40p 124.10p 128.00p 14936314
12/10/2022 127.20p 129.50p 124.70p 126.30p 7490284
11/10/2022 129.10p 130.10p 126.20p 127.20p 4730583
10/10/2022 130.80p 132.60p 129.00p 129.00p 4281999
07/10/2022 132.60p 135.90p 131.00p 132.00p 7008364
06/10/2022 133.70p 134.80p 131.10p 134.00p 5656294
05/10/2022 135.30p 136.60p 129.75p 130.80p 5447659
04/10/2022 137.60p 140.50p 134.60p 135.40p 19320908
03/10/2022 131.70p 137.40p 130.52p 135.70p 6214441
30/09/2022 128.90p 135.80p 127.40p 135.80p 7038907
29/09/2022 133.30p 134.10p 126.20p 128.30p 10090154
28/09/2022 125.40p 133.70p 120.08p 133.70p 15133582
27/09/2022 136.00p 136.80p 125.70p 125.70p 16658712
26/09/2022 138.30p 138.90p 133.80p 134.70p 5512656
23/09/2022 144.30p 146.12p 135.10p 139.40p 15405435
22/09/2022 156.30p 156.99p 147.93p 148.00p 12843656
21/09/2022 156.00p 158.80p 155.60p 157.90p 5430378
20/09/2022 162.00p 162.53p 155.50p 156.90p 13633026
19/09/2022 162.30p 163.80p 159.58p 162.90p 8289735
16/09/2022 162.30p 163.80p 159.58p 162.90p 8283425
15/09/2022 162.00p 164.20p 161.80p 162.90p 9699589
14/09/2022 166.00p 166.00p 160.90p 162.60p 9174592
13/09/2022 171.00p 171.60p 163.60p 163.60p 7833936
12/09/2022 167.40p 170.12p 166.00p 170.10p 4626021
09/09/2022 163.00p 167.20p 163.00p 166.40p 3682534
08/09/2022 164.00p 164.96p 162.40p 163.00p 6240872
07/09/2022 162.10p 164.80p 161.90p 164.00p 6144230
06/09/2022 161.00p 164.70p 160.30p 163.40p 6002404
05/09/2022 162.30p 163.20p 160.20p 161.40p 3744322
02/09/2022 159.60p 164.40p 158.80p 164.00p 3995166
01/09/2022 165.70p 166.20p 158.30p 158.30p 6774406
31/08/2022 171.40p 172.00p 164.80p 166.50p 7539142
30/08/2022 171.60p 174.70p 169.90p 172.20p 6153999
29/08/2022 174.30p 174.90p 171.40p 171.40p 3549488
26/08/2022 174.30p 174.90p 171.40p 171.40p 3507031
25/08/2022 174.60p 175.60p 171.39p 173.20p 2646559
24/08/2022 175.70p 176.20p 172.80p 174.10p 3568724
23/08/2022 180.60p 180.60p 175.80p 176.00p 7515765
22/08/2022 183.10p 183.10p 178.10p 179.50p 4684180
19/08/2022 188.00p 188.00p 182.20p 182.80p 6507422
18/08/2022 185.60p 187.90p 184.90p 187.90p 3493814
17/08/2022 192.60p 193.30p 185.20p 186.60p 3254578
16/08/2022 195.00p 195.60p 190.70p 191.80p 3767073
15/08/2022 193.40p 196.40p 191.72p 195.00p 2194739
12/08/2022 191.70p 193.70p 190.10p 193.70p 2492666
11/08/2022 191.20p 193.20p 190.00p 191.70p 2459613
10/08/2022 187.00p 193.00p 185.70p 191.50p 6724293
09/08/2022 191.80p 193.50p 186.10p 186.80p 4213524
08/08/2022 190.00p 192.70p 187.50p 190.80p 2301573
05/08/2022 193.50p 194.80p 186.90p 187.50p 6685187
04/08/2022 195.00p 196.35p 191.00p 193.40p 22047176
03/08/2022 194.70p 196.10p 194.10p 194.10p 3959618
02/08/2022 198.90p 198.90p 193.45p 195.10p 2449530
01/08/2022 196.60p 198.30p 195.86p 196.80p 1994394
29/07/2022 193.00p 199.00p 191.70p 197.20p 4540196
28/07/2022 189.90p 193.00p 187.02p 192.00p 4517774
27/07/2022 191.70p 192.46p 186.70p 187.00p 3430913
26/07/2022 194.00p 194.00p 190.50p 191.20p 2357480
25/07/2022 196.40p 197.60p 193.10p 193.90p 3650340
22/07/2022 192.60p 199.40p 191.45p 197.30p 3703581
21/07/2022 188.70p 193.70p 188.70p 192.70p 2144462
20/07/2022 188.50p 191.70p 187.50p 189.80p 7432283
19/07/2022 186.60p 188.30p 185.90p 187.70p 4835396
18/07/2022 186.00p 187.90p 185.40p 186.50p 2574726
15/07/2022 183.40p 185.90p 182.60p 185.90p 3105387
14/07/2022 185.00p 186.40p 181.10p 182.60p 3266380

*Close Price adjusted for both dividends and splits