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
17/12/2020 163.50p 165.90p 162.70p 164.60p 3126722
16/12/2020 160.00p 163.80p 160.00p 163.30p 4839754
15/12/2020 160.00p 161.00p 158.00p 160.40p 4200164
14/12/2020 156.80p 161.00p 156.80p 159.30p 4279558
11/12/2020 154.00p 157.20p 152.60p 156.20p 5064226
10/12/2020 157.50p 157.93p 153.80p 154.70p 5316623
09/12/2020 157.50p 159.00p 156.71p 157.70p 4684706
08/12/2020 157.00p 158.70p 156.30p 158.40p 4274610
07/12/2020 159.50p 159.80p 155.60p 157.40p 6109129
04/12/2020 160.50p 160.90p 159.00p 159.00p 11008346
03/12/2020 163.10p 163.70p 159.40p 160.80p 8498263
02/12/2020 165.50p 167.30p 162.50p 162.50p 4655092
01/12/2020 164.50p 166.40p 163.70p 166.10p 5231765
30/11/2020 161.00p 165.40p 160.30p 165.40p 9110206
27/11/2020 162.10p 162.80p 159.70p 161.00p 6314770
26/11/2020 163.20p 163.80p 160.50p 162.50p 3032164
25/11/2020 164.20p 164.49p 162.40p 162.50p 4034331
24/11/2020 164.20p 165.50p 162.50p 164.10p 5978880
23/11/2020 163.00p 164.60p 162.30p 164.00p 5669796
20/11/2020 164.50p 164.80p 162.80p 162.90p 4006302
19/11/2020 164.10p 165.60p 162.70p 164.60p 5355839
18/11/2020 162.90p 165.20p 162.10p 164.40p 3880263
17/11/2020 163.90p 165.10p 161.60p 163.40p 4472268
16/11/2020 163.50p 165.50p 161.80p 163.50p 5125969
13/11/2020 163.50p 164.80p 161.99p 163.60p 3861640
12/11/2020 165.00p 166.70p 163.80p 165.10p 5083106
10/11/2020 166.00p 167.10p 160.40p 161.70p 6642501
09/11/2020 165.00p 171.60p 164.70p 165.40p 7505614
06/11/2020 166.00p 167.60p 163.64p 164.20p 3148680
05/11/2020 163.00p 166.70p 163.00p 164.70p 5560459
04/11/2020 159.00p 162.70p 158.44p 162.70p 3348213
03/11/2020 157.80p 160.70p 157.40p 159.20p 2629856
02/11/2020 156.00p 158.30p 154.90p 157.00p 3829901
30/10/2020 155.00p 157.00p 154.30p 156.60p 3252157
29/10/2020 155.40p 159.00p 154.50p 155.90p 5786450
28/10/2020 157.90p 158.20p 153.50p 155.90p 4904891
27/10/2020 160.90p 162.00p 158.70p 159.00p 3040962
26/10/2020 161.60p 162.80p 160.10p 161.00p 3804535
23/10/2020 163.20p 164.17p 161.70p 162.20p 3854117
22/10/2020 161.20p 163.70p 158.30p 162.80p 5023176
21/10/2020 165.40p 165.50p 162.00p 163.50p 3646939
20/10/2020 163.20p 166.18p 161.60p 164.50p 3642872
19/10/2020 162.00p 164.05p 160.30p 162.20p 4107396
16/10/2020 166.50p 166.65p 162.40p 162.40p 5423929
15/10/2020 166.30p 168.40p 164.80p 165.70p 6020466
14/10/2020 164.60p 167.18p 164.30p 166.70p 4470336
13/10/2020 165.00p 167.49p 164.64p 165.00p 4606881
12/10/2020 161.30p 165.40p 161.30p 164.50p 4652374
09/10/2020 157.50p 161.50p 157.50p 161.30p 3107446
08/10/2020 159.00p 160.25p 156.90p 157.70p 3732757
07/10/2020 161.00p 162.20p 157.50p 157.50p 3988165
06/10/2020 158.50p 160.90p 157.70p 160.90p 3598504
05/10/2020 157.00p 158.50p 156.30p 157.70p 1884969
02/10/2020 156.60p 157.50p 155.70p 157.00p 2344741
01/10/2020 156.70p 158.20p 155.70p 156.70p 3084326
30/09/2020 152.80p 156.30p 152.40p 155.00p 4112142
29/09/2020 157.50p 157.60p 152.70p 153.60p 4006147
28/09/2020 152.60p 157.50p 152.40p 156.80p 3985755
25/09/2020 151.30p 152.50p 150.28p 152.50p 2918103
24/09/2020 149.90p 153.31p 149.60p 150.00p 4654056
23/09/2020 152.60p 153.60p 150.00p 151.10p 5600831
22/09/2020 152.00p 153.30p 150.70p 151.10p 3865840
21/09/2020 156.80p 157.20p 150.47p 151.70p 3574213
18/09/2020 158.50p 158.50p 156.10p 156.10p 9377785
17/09/2020 154.30p 158.30p 154.30p 157.80p 2889584
16/09/2020 155.20p 157.00p 154.20p 155.50p 3467597
15/09/2020 153.00p 155.00p 152.70p 155.00p 2890634
14/09/2020 156.40p 157.20p 151.65p 153.90p 3782957
11/09/2020 153.60p 157.90p 153.60p 155.10p 3617827
10/09/2020 156.00p 156.00p 152.70p 153.80p 3743209
09/09/2020 155.90p 156.00p 153.70p 155.20p 3390995
08/09/2020 158.00p 158.00p 153.98p 155.90p 2424097
07/09/2020 155.40p 157.60p 153.70p 156.10p 1913920
04/09/2020 155.50p 156.40p 153.00p 154.40p 3587218
03/09/2020 153.50p 157.60p 153.50p 155.30p 3663153
02/09/2020 155.60p 157.00p 153.88p 154.80p 2527064
01/09/2020 157.70p 157.70p 153.07p 154.30p 2903963
31/08/2020 156.40p 157.40p 155.50p 155.80p 2087305
28/08/2020 156.40p 157.40p 155.50p 155.80p 2087305
27/08/2020 154.60p 156.83p 154.60p 156.70p 2333639
26/08/2020 155.40p 156.34p 154.20p 156.30p 2688843
25/08/2020 157.50p 157.50p 154.00p 154.50p 3056359
24/08/2020 159.50p 159.70p 156.64p 156.80p 2131879
21/08/2020 159.60p 160.40p 156.42p 158.10p 2993396
20/08/2020 153.00p 159.00p 152.93p 158.10p 2447209
19/08/2020 156.00p 156.60p 153.50p 153.90p 2266303
18/08/2020 158.90p 159.10p 156.00p 156.00p 1971566
17/08/2020 156.00p 158.90p 156.00p 158.50p 2141629
14/08/2020 157.40p 159.50p 156.10p 157.40p 1916102
13/08/2020 158.50p 160.10p 157.00p 158.00p 3178204
12/08/2020 159.80p 160.10p 156.00p 159.40p 2945092
11/08/2020 160.30p 162.40p 159.90p 160.20p 2201407
10/08/2020 159.60p 161.60p 159.01p 160.70p 2393962
07/08/2020 157.60p 162.00p 157.00p 162.00p 4147348
06/08/2020 156.00p 159.70p 154.89p 158.50p 4619457
05/08/2020 155.00p 157.40p 153.57p 156.50p 3539815
04/08/2020 154.00p 154.00p 151.80p 153.00p 2557377
03/08/2020 153.00p 153.00p 149.30p 152.10p 2253344
31/07/2020 152.00p 153.20p 149.70p 151.40p 3810449
30/07/2020 150.30p 152.00p 147.94p 149.50p 3062187
29/07/2020 149.70p 152.20p 149.70p 151.80p 3117838
28/07/2020 146.00p 150.00p 146.00p 150.00p 2483224
27/07/2020 147.50p 149.40p 146.61p 146.70p 2025073
24/07/2020 149.00p 150.10p 148.80p 149.20p 2024317
23/07/2020 151.50p 152.30p 149.50p 150.90p 2884244
22/07/2020 150.30p 151.60p 147.80p 151.00p 3576052
21/07/2020 148.00p 150.20p 146.30p 149.40p 3066543
20/07/2020 145.20p 147.20p 144.44p 147.10p 1749723
17/07/2020 147.00p 147.20p 144.00p 145.20p 3357222
16/07/2020 146.00p 148.08p 145.59p 145.70p 2794204
15/07/2020 150.90p 151.00p 146.53p 147.30p 3403918
14/07/2020 149.20p 150.80p 148.10p 149.90p 3302023
13/07/2020 147.30p 151.60p 146.60p 149.70p 3045198
10/07/2020 145.70p 149.10p 144.97p 148.60p 2844363
09/07/2020 147.40p 148.40p 145.80p 145.80p 3394228
08/07/2020 144.40p 147.00p 143.69p 146.30p 4025748
07/07/2020 147.20p 147.20p 144.80p 145.30p 1835418
06/07/2020 149.00p 149.00p 146.90p 147.20p 3769536
03/07/2020 148.00p 148.00p 145.90p 146.50p 2576780
02/07/2020 146.00p 147.90p 144.70p 146.00p 3110179
01/07/2020 147.00p 147.00p 143.60p 145.20p 2903268
30/06/2020 146.00p 146.00p 143.20p 145.00p 4160169
29/06/2020 142.90p 144.20p 142.10p 143.40p 3145361
26/06/2020 142.90p 144.92p 142.55p 143.20p 3729082
25/06/2020 142.50p 143.60p 140.42p 143.00p 4594500
24/06/2020 145.00p 145.00p 142.10p 143.00p 3136940
23/06/2020 146.10p 146.70p 144.20p 144.80p 4008816
22/06/2020 145.00p 147.30p 144.00p 145.60p 3419185
19/06/2020 145.30p 148.10p 144.60p 146.00p 17360900
18/06/2020 148.00p 148.00p 143.00p 145.40p 5561312
17/06/2020 147.80p 148.60p 145.58p 145.70p 5307389
16/06/2020 144.90p 148.60p 143.50p 147.30p 7873080
15/06/2020 138.00p 143.20p 134.70p 142.10p 9693145
12/06/2020 133.00p 140.00p 132.80p 139.00p 6390730
11/06/2020 136.00p 136.60p 133.90p 134.50p 6931503
10/06/2020 141.50p 142.20p 137.70p 138.20p 5027487
09/06/2020 145.60p 145.60p 140.23p 141.40p 5445755
08/06/2020 144.20p 146.70p 143.70p 145.40p 5929790
05/06/2020 144.00p 147.00p 142.90p 145.00p 9358143
04/06/2020 143.60p 145.00p 142.40p 143.40p 6390059
03/06/2020 144.00p 145.20p 143.20p 144.40p 6545986
02/06/2020 140.00p 144.49p 138.80p 143.10p 5775911
01/06/2020 138.90p 140.80p 137.50p 138.70p 4789788
29/05/2020 138.00p 141.50p 137.50p 138.80p 10602874
28/05/2020 141.40p 143.50p 139.60p 140.50p 6081071
27/05/2020 138.50p 141.70p 138.50p 140.40p 7533310
26/05/2020 136.20p 138.46p 134.00p 137.20p 6340548
22/05/2020 129.50p 133.20p 127.70p 133.00p 5553172
21/05/2020 129.00p 130.20p 127.28p 129.80p 3595926
20/05/2020 130.80p 131.00p 129.10p 129.60p 4987939
19/05/2020 129.00p 131.60p 128.40p 130.70p 6123539
18/05/2020 128.60p 129.80p 127.65p 129.00p 4610330
15/05/2020 129.00p 130.25p 124.00p 126.00p 10991720
14/05/2020 127.50p 128.40p 125.20p 128.00p 11939088
13/05/2020 126.80p 127.80p 123.61p 127.50p 11176867
12/05/2020 126.90p 128.20p 124.60p 127.40p 7484067
11/05/2020 126.50p 127.90p 125.40p 127.50p 9183038
07/05/2020 122.50p 125.00p 122.00p 124.50p 8374112
06/05/2020 121.90p 122.90p 119.20p 122.90p 15259347
05/05/2020 117.30p 121.50p 116.60p 121.20p 6557208
01/05/2020 118.50p 119.27p 116.99p 118.70p 3041482
30/04/2020 125.00p 125.80p 120.10p 120.60p 6602684
29/04/2020 118.70p 125.00p 118.70p 125.00p 5512856
28/04/2020 116.90p 120.70p 115.80p 118.90p 6454173
27/04/2020 115.00p 118.50p 114.20p 115.30p 4868795
24/04/2020 111.70p 114.40p 111.00p 114.20p 4871941
23/04/2020 114.00p 115.20p 111.30p 113.20p 7879424
22/04/2020 111.90p 114.80p 111.90p 113.50p 5587171
21/04/2020 112.00p 113.30p 110.50p 111.60p 5277200
20/04/2020 116.30p 116.90p 113.70p 114.00p 6868729
17/04/2020 115.30p 117.80p 114.60p 115.20p 11419864
16/04/2020 115.00p 116.00p 113.10p 113.70p 6143345
15/04/2020 120.00p 121.00p 114.40p 114.70p 7007869
14/04/2020 125.00p 125.98p 120.50p 120.50p 9028374
09/04/2020 120.50p 126.70p 120.50p 125.00p 9525190
08/04/2020 118.10p 121.10p 117.30p 120.60p 7259229
07/04/2020 115.00p 122.77p 114.78p 120.50p 7659034
06/04/2020 107.00p 114.30p 107.00p 113.50p 3804128
03/04/2020 111.00p 111.00p 105.59p 106.00p 5793573
02/04/2020 110.60p 111.40p 106.60p 108.80p 9066891
01/04/2020 109.40p 111.90p 108.40p 110.10p 9709431
31/03/2020 110.00p 112.20p 108.30p 112.20p 13576173
30/03/2020 108.50p 110.40p 105.40p 108.20p 7022576
27/03/2020 108.80p 109.80p 104.70p 108.70p 8177807
26/03/2020 107.00p 111.50p 105.10p 111.50p 10346201
25/03/2020 111.00p 114.90p 106.30p 109.10p 8904384
24/03/2020 101.40p 110.80p 101.10p 108.60p 10356703
23/03/2020 100.60p 103.90p 98.30p 99.00p 9936523
20/03/2020 90.65p 105.70p 89.00p 104.80p 24208048
19/03/2020 85.25p 89.10p 80.25p 88.90p 13520272
18/03/2020 89.80p 90.35p 83.45p 85.90p 15376152
17/03/2020 99.60p 100.10p 79.00p 91.35p 18335822
16/03/2020 108.90p 108.90p 95.65p 99.15p 17195116
13/03/2020 116.50p 120.60p 111.00p 111.00p 14948415
12/03/2020 122.70p 123.70p 112.10p 113.40p 12248487
11/03/2020 129.00p 130.10p 125.70p 125.70p 9527649
10/03/2020 129.00p 131.00p 126.40p 126.50p 11629499
09/03/2020 128.00p 128.20p 123.90p 126.30p 11010253
06/03/2020 132.50p 133.76p 129.20p 131.80p 7045381
05/03/2020 135.00p 136.90p 134.00p 135.00p 7943831

*Close Price adjusted for both dividends and splits