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
04/03/2020 135.90p 138.30p 134.20p 137.20p 7903797
03/03/2020 133.00p 136.20p 132.20p 136.00p 10048409
02/03/2020 132.70p 133.62p 129.60p 131.80p 8710335
28/02/2020 130.70p 131.60p 126.50p 130.00p 17139886
27/02/2020 138.10p 138.70p 132.40p 132.80p 10821815
26/02/2020 141.30p 141.80p 137.65p 139.30p 9578303
25/02/2020 143.30p 145.20p 141.20p 141.20p 6046945
24/02/2020 144.30p 144.80p 141.50p 143.60p 6679130
21/02/2020 145.50p 146.00p 144.70p 145.70p 3334446
20/02/2020 147.00p 147.20p 144.20p 145.40p 3322794
19/02/2020 147.30p 147.90p 146.34p 146.80p 2910898
18/02/2020 148.10p 148.40p 146.50p 146.50p 4930809
17/02/2020 149.00p 149.60p 147.80p 148.10p 5993844
14/02/2020 145.30p 148.80p 145.30p 148.80p 7513990
13/02/2020 145.90p 146.29p 144.01p 145.20p 7840625
12/02/2020 144.80p 146.50p 144.20p 146.30p 7911122
11/02/2020 144.00p 144.70p 143.45p 144.30p 3811323
10/02/2020 142.70p 143.82p 141.90p 143.50p 3252057
07/02/2020 143.60p 143.80p 142.40p 142.60p 7073704
06/02/2020 142.50p 143.30p 141.40p 143.00p 5888787
05/02/2020 140.00p 141.55p 139.50p 141.50p 4868420
04/02/2020 139.00p 141.50p 139.00p 140.00p 10135899
03/02/2020 140.00p 140.90p 138.70p 138.70p 8117829
31/01/2020 141.50p 141.60p 139.20p 139.70p 7809763
30/01/2020 141.20p 142.20p 140.40p 140.60p 5429198
29/01/2020 141.00p 141.60p 140.20p 141.40p 4349262
28/01/2020 140.80p 141.60p 139.70p 140.50p 4853221
27/01/2020 142.70p 142.70p 140.40p 140.40p 4706203
24/01/2020 141.80p 143.30p 141.50p 143.00p 6268498
23/01/2020 140.60p 141.90p 140.30p 141.50p 5713541
22/01/2020 140.60p 141.20p 139.90p 140.60p 16083699
21/01/2020 141.10p 141.10p 140.05p 140.80p 4064397
20/01/2020 141.30p 142.51p 140.70p 140.90p 3893714
17/01/2020 141.00p 142.20p 141.00p 141.50p 6129910
16/01/2020 140.80p 142.20p 140.50p 140.80p 6458299
15/01/2020 142.20p 142.20p 140.20p 140.80p 4324146
14/01/2020 143.00p 143.00p 141.08p 141.40p 3651341
13/01/2020 142.50p 143.60p 141.60p 142.00p 3968118
10/01/2020 142.80p 143.80p 142.00p 142.00p 3282801
09/01/2020 142.70p 143.62p 141.40p 142.90p 3675562
08/01/2020 145.00p 145.95p 142.70p 142.70p 5854928
07/01/2020 144.80p 146.80p 144.80p 145.80p 3856091
06/01/2020 148.10p 148.30p 144.60p 145.60p 4562624
03/01/2020 149.00p 149.33p 146.80p 148.30p 3170105
02/01/2020 149.00p 149.80p 147.78p 149.10p 4337389
31/12/2019 148.40p 148.82p 148.00p 148.80p 907192
30/12/2019 148.70p 149.30p 148.00p 148.50p 2152923
27/12/2019 146.70p 149.00p 146.10p 149.00p 2626159
24/12/2019 146.20p 146.50p 145.60p 146.10p 2295839
23/12/2019 146.10p 146.98p 145.33p 146.00p 4444543
20/12/2019 146.00p 146.10p 144.40p 145.30p 8838658
19/12/2019 145.40p 146.60p 144.30p 145.60p 4594660
18/12/2019 144.60p 145.70p 143.00p 144.70p 5030056
17/12/2019 146.00p 146.20p 143.46p 144.00p 8412130
16/12/2019 145.50p 147.20p 145.38p 145.90p 8841153
13/12/2019 147.20p 149.50p 144.50p 144.50p 18369210
12/12/2019 144.40p 144.80p 143.10p 144.10p 5062597
11/12/2019 149.20p 149.56p 143.34p 143.40p 4381744
10/12/2019 149.50p 150.30p 148.30p 149.00p 4388779
09/12/2019 148.10p 149.30p 147.10p 149.10p 4257157
06/12/2019 146.40p 148.80p 146.10p 147.90p 5312315
05/12/2019 144.70p 146.20p 144.40p 146.20p 4149270
04/12/2019 145.60p 146.20p 143.60p 144.60p 5985172
03/12/2019 147.40p 147.50p 145.22p 145.50p 4975320
02/12/2019 149.40p 149.40p 146.50p 146.80p 3779101
29/11/2019 150.70p 150.70p 148.20p 148.20p 5103630
28/11/2019 148.80p 151.70p 148.80p 150.20p 3526012
27/11/2019 149.70p 152.50p 148.70p 150.20p 7850371
26/11/2019 153.60p 155.50p 149.90p 150.70p 7761866
25/11/2019 152.50p 153.90p 151.77p 153.40p 3033097
22/11/2019 150.50p 151.80p 150.40p 151.10p 3531675
21/11/2019 151.10p 151.50p 150.30p 151.10p 2041599
20/11/2019 152.90p 153.20p 151.70p 151.70p 3079194
19/11/2019 151.80p 153.10p 150.30p 153.10p 3475430
18/11/2019 148.90p 152.00p 148.00p 152.00p 4587611
15/11/2019 149.80p 150.10p 148.00p 148.90p 3777484
14/11/2019 149.60p 151.40p 149.00p 149.20p 17904522
13/11/2019 150.90p 150.90p 149.70p 150.10p 3303912
12/11/2019 149.80p 151.05p 149.08p 150.80p 4929529
11/11/2019 147.00p 149.40p 146.00p 149.40p 3413213
08/11/2019 148.00p 148.40p 146.10p 147.00p 3647838
07/11/2019 148.80p 149.60p 147.50p 147.60p 4327495
06/11/2019 151.80p 151.80p 148.43p 149.10p 4287599
05/11/2019 151.50p 151.90p 150.60p 151.20p 3546818
04/11/2019 151.60p 152.70p 149.95p 151.20p 2743808
01/11/2019 151.50p 151.70p 150.54p 151.00p 3207197
31/10/2019 152.00p 153.80p 150.30p 150.30p 9870522
30/10/2019 149.00p 152.00p 148.71p 151.70p 3928346
29/10/2019 149.60p 150.00p 148.30p 150.00p 2429572
28/10/2019 147.80p 149.50p 147.80p 149.50p 1775308
25/10/2019 150.10p 150.30p 147.43p 148.80p 2765109
24/10/2019 151.70p 151.70p 149.31p 150.00p 4350057
23/10/2019 150.20p 151.20p 149.30p 150.80p 3841975
22/10/2019 152.20p 152.40p 150.40p 150.60p 3830085
21/10/2019 150.80p 152.30p 150.10p 151.30p 4737191
18/10/2019 152.20p 153.20p 150.67p 151.00p 5900786
17/10/2019 152.90p 154.00p 150.90p 152.10p 6145553
16/10/2019 155.50p 156.60p 151.40p 153.90p 4274756
15/10/2019 152.30p 156.20p 152.00p 155.70p 4869776
14/10/2019 153.80p 153.80p 149.80p 152.10p 3204890
11/10/2019 147.80p 154.30p 147.70p 154.30p 8949579
10/10/2019 146.50p 147.10p 145.40p 147.10p 4439560
09/10/2019 146.00p 147.60p 145.80p 146.10p 2606665
08/10/2019 148.40p 148.60p 146.00p 146.00p 3419689
07/10/2019 148.00p 148.50p 147.19p 148.00p 2339786
04/10/2019 146.10p 147.94p 146.10p 147.70p 2202698
03/10/2019 145.80p 146.90p 145.40p 146.30p 2333053
02/10/2019 148.10p 148.10p 145.70p 146.20p 4119156
01/10/2019 149.70p 149.70p 147.90p 148.00p 3108472
30/09/2019 150.00p 150.30p 148.60p 149.60p 3936060
27/09/2019 149.90p 150.80p 149.20p 150.00p 3823402
26/09/2019 149.50p 150.90p 148.50p 150.60p 4474666
25/09/2019 148.80p 149.20p 147.20p 148.50p 2322642
24/09/2019 148.40p 149.20p 148.30p 149.00p 2535779
23/09/2019 148.90p 149.10p 147.37p 149.00p 3554620
20/09/2019 148.10p 149.50p 147.60p 149.20p 9400940
19/09/2019 147.00p 148.40p 146.56p 148.40p 5096952
18/09/2019 145.30p 147.10p 144.90p 147.00p 6415983
17/09/2019 144.00p 145.30p 143.40p 145.20p 3932974
16/09/2019 144.70p 144.90p 143.57p 143.90p 3467310
13/09/2019 142.10p 144.80p 142.10p 144.80p 2792838
12/09/2019 143.00p 143.80p 141.46p 142.40p 3578630
11/09/2019 140.80p 143.00p 140.80p 142.90p 5214749
10/09/2019 141.00p 141.50p 140.30p 140.90p 2653835
09/09/2019 141.90p 142.40p 140.30p 140.30p 3074845
06/09/2019 142.90p 142.90p 140.97p 141.50p 2432952
05/09/2019 142.30p 142.50p 141.40p 141.70p 2742764
04/09/2019 142.40p 143.00p 141.10p 142.00p 2908565
03/09/2019 141.80p 141.90p 140.00p 140.40p 3755686
02/09/2019 140.70p 142.26p 140.00p 141.60p 3754047
30/08/2019 139.60p 140.90p 139.60p 140.10p 3937807
29/08/2019 139.50p 140.40p 138.90p 139.50p 4436068
28/08/2019 140.90p 140.90p 137.90p 139.40p 3769059
27/08/2019 139.00p 141.20p 137.98p 141.20p 8198542
23/08/2019 138.00p 140.90p 137.44p 138.80p 4217507
22/08/2019 143.00p 144.03p 136.60p 137.90p 12701688
21/08/2019 142.80p 145.00p 142.40p 145.00p 2594388
20/08/2019 144.60p 145.00p 142.60p 142.60p 3780945
19/08/2019 143.80p 144.70p 143.30p 144.30p 3246016
16/08/2019 143.60p 144.20p 142.86p 143.80p 3234563
15/08/2019 142.00p 143.53p 141.40p 141.90p 4470453
14/08/2019 143.10p 143.20p 141.50p 141.60p 4836160
13/08/2019 144.80p 145.00p 142.60p 142.60p 3655774
12/08/2019 145.20p 145.70p 144.40p 145.00p 3184697
09/08/2019 144.40p 144.50p 143.05p 144.50p 3707071
08/08/2019 148.00p 148.64p 142.40p 143.10p 8116624
07/08/2019 146.70p 147.80p 146.00p 146.80p 5293069
06/08/2019 147.60p 147.90p 146.20p 146.20p 5039395
05/08/2019 150.60p 150.62p 146.80p 147.00p 4576714
02/08/2019 153.00p 153.00p 150.80p 150.80p 4723722
01/08/2019 152.20p 155.05p 152.10p 153.10p 3764241
31/07/2019 156.40p 156.60p 152.20p 153.00p 6319072
30/07/2019 157.80p 157.80p 155.50p 155.50p 3442083
29/07/2019 157.10p 159.00p 156.70p 156.70p 8605609
26/07/2019 159.00p 159.00p 157.30p 157.30p 1672356
25/07/2019 160.00p 160.70p 157.70p 158.30p 3455113
24/07/2019 159.20p 162.60p 158.90p 159.00p 8733232
23/07/2019 158.50p 159.40p 157.92p 159.30p 3822647
22/07/2019 159.60p 159.60p 157.40p 158.50p 3798427
19/07/2019 159.50p 159.90p 158.40p 159.30p 3606805
18/07/2019 159.20p 159.80p 158.11p 159.70p 1983162
17/07/2019 158.70p 159.90p 158.10p 159.30p 2285633
16/07/2019 158.00p 158.94p 157.40p 158.40p 2615011
15/07/2019 158.00p 159.54p 158.00p 158.80p 1830016
12/07/2019 158.60p 159.40p 158.30p 159.00p 2641868
11/07/2019 159.40p 159.90p 158.40p 158.70p 2704547
10/07/2019 159.60p 159.60p 157.90p 158.60p 1915258
09/07/2019 157.30p 159.60p 157.30p 159.60p 2493635
08/07/2019 158.20p 158.80p 157.40p 158.50p 2921421
05/07/2019 158.60p 159.30p 157.35p 157.70p 2476393
04/07/2019 158.40p 158.90p 157.70p 158.40p 3586944
03/07/2019 156.00p 158.50p 155.33p 158.40p 4370956
02/07/2019 156.00p 156.50p 154.80p 156.00p 3354872
01/07/2019 154.30p 155.90p 154.10p 155.80p 2693114
28/06/2019 153.10p 154.50p 152.70p 154.30p 2990818
27/06/2019 153.80p 153.80p 152.35p 152.60p 5542365
26/06/2019 154.30p 154.30p 153.10p 153.50p 3667477
25/06/2019 153.00p 154.20p 152.70p 154.20p 3580228
24/06/2019 153.90p 154.30p 153.10p 153.40p 4872982
21/06/2019 150.30p 154.40p 150.30p 154.00p 12686915
20/06/2019 149.90p 151.60p 149.20p 151.00p 2926119
19/06/2019 150.80p 150.80p 148.70p 149.60p 3843876
18/06/2019 149.30p 150.90p 148.92p 150.30p 3494648
17/06/2019 151.00p 151.03p 149.70p 149.80p 2734466
14/06/2019 150.90p 150.90p 149.60p 150.10p 1356294
13/06/2019 150.30p 151.30p 150.20p 150.70p 2280536
12/06/2019 150.30p 151.15p 149.63p 150.10p 2881756
11/06/2019 152.00p 152.20p 150.03p 151.00p 4119297
10/06/2019 151.00p 152.00p 150.70p 151.80p 1973775
07/06/2019 150.00p 150.80p 148.80p 150.80p 4229647
06/06/2019 149.70p 149.83p 149.10p 149.60p 2388646
05/06/2019 148.40p 149.40p 147.70p 149.40p 3949360
04/06/2019 147.20p 149.20p 147.10p 148.10p 3795085
03/06/2019 148.20p 148.20p 147.17p 147.80p 3449807
31/05/2019 146.90p 148.20p 146.20p 148.20p 2688197
30/05/2019 146.90p 147.70p 146.40p 146.90p 2175558
29/05/2019 147.40p 147.70p 146.40p 146.80p 2360877
28/05/2019 146.40p 147.70p 145.43p 147.30p 6467317
24/05/2019 146.80p 146.80p 145.20p 146.30p 3824925
23/05/2019 147.50p 147.50p 144.55p 145.30p 4565929

*Close Price adjusted for both dividends and splits