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
30/09/2021 207.80p 214.80p 204.00p 212.60p 28581008
29/09/2021 217.00p 222.20p 213.60p 215.40p 6696838
28/09/2021 223.40p 224.80p 216.20p 216.80p 5475132
27/09/2021 225.80p 226.40p 222.00p 223.80p 5156993
24/09/2021 231.00p 231.00p 223.40p 224.60p 5644953
23/09/2021 232.00p 233.20p 230.40p 231.00p 4639597
22/09/2021 232.20p 233.00p 230.20p 230.40p 2720957
21/09/2021 227.00p 232.40p 226.60p 231.80p 5954194
20/09/2021 230.40p 230.80p 226.00p 226.60p 6257677
17/09/2021 233.00p 234.20p 230.60p 230.80p 9531899
16/09/2021 230.60p 232.80p 230.20p 232.40p 4018408
15/09/2021 235.80p 236.40p 230.20p 230.20p 3791756
14/09/2021 233.40p 235.80p 233.40p 235.80p 3335228
13/09/2021 233.80p 234.80p 233.40p 234.00p 2874274
10/09/2021 234.20p 236.00p 232.60p 232.80p 3369077
09/09/2021 232.40p 234.45p 232.20p 234.40p 8492842
08/09/2021 233.80p 234.40p 231.40p 232.80p 5592976
07/09/2021 237.00p 237.00p 233.40p 234.20p 4830702
06/09/2021 238.60p 238.60p 236.60p 236.80p 2072869
03/09/2021 238.40p 239.80p 236.80p 238.00p 5303628
02/09/2021 240.00p 241.60p 238.00p 238.00p 4710445
01/09/2021 237.00p 239.80p 237.00p 239.60p 3701449
31/08/2021 236.00p 238.40p 235.00p 237.00p 7064602
27/08/2021 233.20p 236.00p 232.60p 236.00p 4298949
26/08/2021 234.80p 235.35p 231.60p 232.60p 4888807
25/08/2021 235.00p 236.40p 233.40p 234.20p 7595447
24/08/2021 235.60p 237.60p 234.00p 234.00p 5948389
23/08/2021 237.00p 237.20p 233.80p 235.40p 3087963
20/08/2021 233.00p 237.00p 232.00p 235.60p 3494146
19/08/2021 231.20p 232.40p 229.51p 232.40p 3390776
18/08/2021 232.40p 233.40p 230.40p 232.00p 5199059
17/08/2021 233.00p 235.60p 232.00p 232.20p 3519199
16/08/2021 231.20p 235.60p 231.20p 233.60p 4251311
13/08/2021 227.00p 233.80p 226.40p 231.40p 4680876
12/08/2021 224.60p 227.20p 223.40p 226.60p 6429873
11/08/2021 219.80p 224.60p 219.73p 224.60p 6266006
10/08/2021 218.40p 220.40p 217.58p 219.80p 3913365
09/08/2021 219.00p 219.80p 217.40p 217.80p 4242280
06/08/2021 224.00p 224.20p 218.80p 218.80p 5332415
05/08/2021 215.00p 224.80p 214.00p 223.80p 7716094
04/08/2021 212.00p 216.89p 211.40p 216.60p 7246155
03/08/2021 212.00p 212.80p 210.40p 211.60p 2650905
02/08/2021 211.80p 213.40p 209.60p 211.60p 4139732
30/07/2021 207.40p 211.60p 207.20p 210.60p 4220664
29/07/2021 210.00p 210.80p 206.60p 208.40p 5239115
28/07/2021 207.20p 209.80p 207.20p 209.20p 5078819
27/07/2021 208.00p 208.60p 205.80p 207.40p 4993196
26/07/2021 209.40p 210.40p 208.00p 208.00p 2831395
23/07/2021 207.20p 209.60p 207.20p 209.40p 2976123
22/07/2021 205.80p 207.20p 205.00p 207.00p 2194523
21/07/2021 204.00p 206.40p 204.00p 205.00p 4083701
20/07/2021 201.80p 203.80p 201.00p 203.20p 5139262
19/07/2021 204.40p 204.40p 200.04p 200.60p 3527734
16/07/2021 204.40p 205.20p 203.20p 204.60p 3398516
15/07/2021 206.80p 207.60p 203.00p 203.00p 4950385
14/07/2021 209.00p 209.40p 206.00p 207.20p 2785649
13/07/2021 210.80p 211.00p 207.80p 209.60p 3833668
12/07/2021 207.00p 210.52p 207.00p 210.00p 4518036
09/07/2021 203.60p 206.80p 203.60p 206.80p 4611396
08/07/2021 205.80p 207.00p 203.20p 203.60p 4024002
07/07/2021 203.60p 206.40p 203.60p 206.00p 5146438
06/07/2021 201.40p 203.80p 200.60p 203.60p 4326678
05/07/2021 199.00p 201.80p 198.90p 201.20p 3564748
02/07/2021 197.50p 199.30p 197.30p 198.90p 2577503
01/07/2021 196.90p 197.50p 195.00p 197.50p 4404820
30/06/2021 199.00p 199.20p 195.78p 196.30p 6590943
29/06/2021 198.50p 199.80p 197.65p 198.50p 2791217
28/06/2021 199.00p 199.60p 198.10p 198.10p 3152114
25/06/2021 197.20p 199.50p 196.00p 199.30p 4856319
24/06/2021 198.90p 199.30p 196.27p 196.70p 6514918
23/06/2021 197.80p 199.60p 197.00p 198.10p 7863411
22/06/2021 197.50p 199.20p 197.09p 198.00p 3103644
21/06/2021 196.60p 198.31p 195.00p 197.30p 4396065
18/06/2021 198.00p 200.40p 193.00p 196.70p 53046828
17/06/2021 200.00p 201.00p 198.30p 200.40p 4227064
16/06/2021 202.40p 203.60p 200.00p 200.40p 4759943
15/06/2021 205.00p 205.80p 202.40p 202.40p 7473363
14/06/2021 201.80p 205.20p 201.53p 205.00p 4096966
11/06/2021 201.60p 201.60p 199.29p 201.00p 2575062
10/06/2021 201.60p 203.33p 201.00p 201.60p 4039958
09/06/2021 201.20p 202.00p 199.90p 201.60p 3185069
08/06/2021 199.50p 201.40p 199.20p 201.40p 4019120
07/06/2021 198.30p 199.50p 197.50p 199.50p 3288696
04/06/2021 197.90p 198.20p 196.38p 197.80p 2876166
03/06/2021 198.20p 198.40p 196.20p 197.10p 3874291
02/06/2021 197.50p 199.18p 197.00p 197.70p 4413514
01/06/2021 196.50p 198.10p 196.20p 197.10p 4050606
31/05/2021 197.20p 197.60p 195.70p 196.90p 3883393
28/05/2021 197.20p 197.60p 195.70p 196.90p 3883393
27/05/2021 196.20p 198.37p 195.70p 197.10p 5270264
26/05/2021 194.50p 196.20p 193.70p 196.00p 5457744
25/05/2021 195.50p 198.00p 193.00p 193.00p 6453648
24/05/2021 195.10p 195.50p 193.20p 195.00p 2269311
21/05/2021 196.80p 197.20p 194.00p 194.40p 3284262
20/05/2021 193.40p 196.80p 193.00p 196.80p 4047896
19/05/2021 191.70p 193.30p 191.00p 192.90p 3959264
18/05/2021 193.00p 193.00p 190.90p 192.30p 2803310
17/05/2021 192.90p 194.40p 191.60p 191.60p 4325844
14/05/2021 191.40p 193.30p 191.40p 192.60p 3209263
13/05/2021 190.30p 190.70p 188.50p 191.00p 6183527
12/05/2021 190.00p 193.40p 189.50p 191.70p 4936342
11/05/2021 193.50p 193.50p 189.40p 190.10p 4454397
10/05/2021 192.40p 194.50p 192.00p 194.20p 4085320
07/05/2021 190.50p 192.40p 190.00p 192.10p 4248078
06/05/2021 189.00p 191.20p 188.50p 190.20p 4798836
05/05/2021 189.70p 191.60p 188.67p 188.80p 6797160
04/05/2021 190.90p 192.90p 189.20p 189.80p 7747819
03/05/2021 189.60p 191.40p 189.10p 190.30p 4777077
30/04/2021 189.60p 191.40p 189.10p 190.30p 4777077
29/04/2021 189.10p 190.10p 188.50p 189.50p 4190677
28/04/2021 192.50p 192.80p 189.20p 189.20p 4046938
27/04/2021 189.90p 191.90p 189.00p 191.50p 4176752
26/04/2021 189.00p 190.30p 187.80p 190.00p 4043779
23/04/2021 190.60p 190.94p 188.10p 188.60p 4111088
22/04/2021 189.50p 190.90p 188.50p 190.70p 3681393
21/04/2021 190.50p 191.50p 188.50p 188.80p 3509453
20/04/2021 191.10p 191.90p 189.00p 190.80p 4991737
19/04/2021 191.20p 193.10p 190.25p 191.40p 4164414
16/04/2021 190.50p 191.81p 189.80p 191.00p 2573237
15/04/2021 188.70p 190.50p 188.40p 189.90p 4309013
14/04/2021 189.50p 190.50p 187.50p 189.20p 3018985
13/04/2021 185.30p 189.40p 185.30p 188.90p 6747257
12/04/2021 186.10p 187.30p 185.40p 185.80p 3263098
09/04/2021 188.20p 189.00p 186.20p 186.50p 4716798
08/04/2021 185.00p 188.20p 184.90p 187.70p 7483462
07/04/2021 184.00p 185.60p 183.50p 185.00p 4751855
06/04/2021 182.00p 183.20p 181.00p 182.80p 4148834
01/04/2021 180.10p 182.80p 179.38p 181.00p 5080154
31/03/2021 181.00p 181.26p 178.80p 179.50p 5475569
30/03/2021 180.60p 181.80p 180.20p 180.60p 3367791
29/03/2021 180.00p 182.20p 179.70p 179.80p 4078043
26/03/2021 178.20p 180.20p 178.00p 179.70p 4682353
25/03/2021 179.00p 179.30p 176.30p 177.70p 3641779
24/03/2021 178.40p 179.30p 177.60p 178.70p 3034084
23/03/2021 177.20p 179.30p 176.60p 178.90p 3950706
22/03/2021 177.80p 178.90p 176.30p 177.50p 3941059
19/03/2021 178.10p 178.90p 177.20p 178.00p 10588443
18/03/2021 181.90p 182.20p 177.90p 178.20p 5423086
17/03/2021 184.90p 185.60p 182.54p 183.10p 5763255
16/03/2021 180.50p 185.90p 180.40p 185.30p 4780431
15/03/2021 183.00p 183.10p 179.55p 180.10p 4587837
12/03/2021 183.50p 184.30p 180.70p 182.40p 3620964
11/03/2021 183.20p 184.38p 182.40p 184.00p 4475387
10/03/2021 179.00p 184.30p 179.00p 183.20p 9560256
09/03/2021 177.20p 180.70p 176.70p 179.00p 4454644
08/03/2021 175.50p 177.70p 175.40p 177.00p 4289678
05/03/2021 178.00p 178.80p 175.30p 175.90p 4850112
04/03/2021 178.60p 180.10p 177.70p 178.50p 4455312
03/03/2021 179.50p 180.00p 178.00p 178.90p 7978761
02/03/2021 181.00p 181.90p 178.30p 179.00p 5567743
01/03/2021 181.00p 183.40p 180.68p 181.40p 5038399
26/02/2021 181.00p 182.90p 180.10p 180.10p 5940579
25/02/2021 183.20p 185.10p 182.30p 183.10p 9494090
24/02/2021 183.10p 184.70p 182.30p 183.00p 6737107
23/02/2021 185.30p 187.10p 181.28p 183.00p 9924934
22/02/2021 187.00p 187.60p 184.60p 185.00p 4673593
19/02/2021 185.70p 188.90p 184.80p 187.00p 12319604
18/02/2021 187.20p 188.11p 184.90p 185.20p 3885752
17/02/2021 186.00p 187.10p 184.60p 186.20p 4347547
16/02/2021 185.70p 188.20p 185.24p 185.40p 3936124
15/02/2021 184.20p 186.10p 182.94p 185.60p 3595036
12/02/2021 184.00p 184.80p 182.30p 183.10p 2596111
11/02/2021 183.70p 184.00p 181.80p 184.00p 3720434
10/02/2021 184.00p 184.70p 182.50p 183.30p 3673469
09/02/2021 183.30p 184.10p 181.28p 183.30p 3317678
08/02/2021 185.00p 185.00p 182.10p 182.90p 2845627
05/02/2021 184.20p 184.90p 182.30p 184.60p 3691699
04/02/2021 184.20p 186.00p 182.90p 184.20p 4268222
03/02/2021 187.20p 188.40p 184.20p 184.60p 4119964
02/02/2021 186.00p 186.80p 184.70p 186.60p 4923528
01/02/2021 185.50p 186.80p 184.00p 184.50p 4961385
29/01/2021 182.30p 185.30p 180.30p 184.40p 4526275
28/01/2021 182.70p 183.60p 176.80p 183.30p 5754224
27/01/2021 183.20p 186.35p 182.50p 182.70p 4121989
26/01/2021 182.00p 184.70p 180.70p 183.60p 3237761
25/01/2021 185.90p 186.80p 182.20p 183.40p 4662948
22/01/2021 185.10p 186.50p 184.40p 185.10p 3537832
21/01/2021 186.30p 187.50p 184.60p 184.70p 3988200
20/01/2021 182.70p 186.10p 182.50p 186.00p 4951773
19/01/2021 185.30p 186.30p 182.00p 182.40p 5633044
18/01/2021 178.70p 187.50p 178.70p 185.00p 6026576
15/01/2021 177.00p 178.70p 174.40p 176.20p 4706307
14/01/2021 173.30p 178.10p 172.00p 178.00p 11680397
13/01/2021 165.30p 168.90p 165.30p 168.30p 5888851
12/01/2021 166.50p 167.40p 165.00p 165.60p 3014783
11/01/2021 168.50p 169.70p 166.20p 166.50p 3760707
08/01/2021 168.80p 170.70p 168.00p 169.00p 3940309
07/01/2021 170.40p 170.40p 166.75p 168.60p 4438886
06/01/2021 169.50p 170.70p 168.40p 169.90p 4677566
05/01/2021 167.90p 170.30p 166.20p 169.70p 4062239
04/01/2021 168.50p 171.40p 167.40p 168.30p 5382296
31/12/2020 168.00p 169.90p 166.70p 167.90p 1765578
30/12/2020 169.00p 170.50p 168.00p 168.10p 2767088
29/12/2020 164.40p 169.70p 164.00p 169.10p 2730810
28/12/2020 163.40p 164.30p 162.50p 163.90p 900312
24/12/2020 163.40p 164.30p 162.50p 163.90p 900312
23/12/2020 158.00p 164.20p 158.00p 163.40p 2711372
22/12/2020 160.00p 160.90p 159.00p 160.70p 1606402
21/12/2020 159.10p 159.40p 154.10p 158.30p 3628501
18/12/2020 164.20p 166.00p 160.60p 160.80p 7910725

*Close Price adjusted for both dividends and splits