Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 143.89
-2.01 (-1.38%)
Oct 17, 2025, 10:44 AM BST
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 143.90 | 145.90 | 142.80 | 145.90 | 145.90 | 1.04% | 4,741,074 |
| Oct 15, 2025 | 146.90 | 146.90 | 142.80 | 144.40 | 144.40 | -0.55% | 7,059,503 |
| Oct 14, 2025 | 146.50 | 148.18 | 145.20 | 145.20 | 145.20 | -1.43% | 6,891,950 |
| Oct 13, 2025 | 142.10 | 148.50 | 141.50 | 147.30 | 147.30 | 3.81% | 7,887,697 |
| Oct 10, 2025 | 143.00 | 143.60 | 141.44 | 141.90 | 141.90 | -0.56% | 3,625,664 |
| Oct 9, 2025 | 141.20 | 142.70 | 141.00 | 142.70 | 142.70 | 0.71% | 6,110,727 |
| Oct 8, 2025 | 145.10 | 145.50 | 141.70 | 141.70 | 141.70 | -2.34% | 7,557,346 |
| Oct 7, 2025 | 146.50 | 147.00 | 145.10 | 145.10 | 145.10 | -1.36% | 3,179,672 |
| Oct 6, 2025 | 146.70 | 147.40 | 145.10 | 147.10 | 147.10 | - | 3,484,619 |
| Oct 3, 2025 | 146.20 | 148.50 | 145.84 | 147.10 | 147.10 | 0.75% | 3,690,734 |
| Oct 2, 2025 | 146.00 | 147.60 | 145.50 | 146.00 | 146.00 | - | 7,040,956 |
| Oct 1, 2025 | 144.20 | 146.40 | 143.50 | 146.00 | 146.00 | 1.04% | 10,535,422 |
| Sep 30, 2025 | 144.00 | 145.30 | 143.70 | 144.50 | 144.50 | 0.07% | 10,695,304 |
| Sep 29, 2025 | 142.40 | 144.60 | 141.40 | 144.40 | 144.40 | 1.76% | 5,018,513 |
| Sep 26, 2025 | 141.40 | 142.30 | 141.00 | 141.90 | 141.90 | 0.50% | 2,506,927 |
| Sep 25, 2025 | 142.00 | 142.80 | 140.90 | 141.20 | 141.20 | -1.12% | 2,973,189 |
| Sep 24, 2025 | 143.40 | 143.55 | 141.59 | 142.80 | 142.80 | 0.35% | 2,105,204 |
| Sep 23, 2025 | 140.70 | 144.21 | 140.70 | 142.30 | 142.30 | 0.49% | 11,941,858 |
| Sep 22, 2025 | 142.10 | 142.30 | 140.10 | 141.60 | 141.60 | -0.49% | 3,775,367 |
| Sep 19, 2025 | 144.30 | 144.56 | 141.90 | 142.30 | 142.30 | -1.45% | 22,165,517 |
| Sep 18, 2025 | 142.10 | 144.70 | 141.90 | 144.40 | 144.40 | 1.48% | 6,289,001 |
| Sep 17, 2025 | 141.40 | 144.30 | 140.87 | 142.30 | 142.30 | 0.92% | 6,242,039 |
| Sep 16, 2025 | 140.30 | 143.40 | 140.20 | 141.00 | 141.00 | 0.86% | 12,176,667 |
| Sep 15, 2025 | 135.40 | 139.99 | 135.20 | 139.80 | 139.80 | 3.17% | 5,143,250 |
| Sep 12, 2025 | 136.40 | 137.20 | 135.20 | 135.50 | 135.50 | - | 6,428,864 |
| Sep 11, 2025 | 136.60 | 136.60 | 134.30 | 135.50 | 135.50 | -0.22% | 2,413,918 |
| Sep 10, 2025 | 138.20 | 138.20 | 135.40 | 135.80 | 135.80 | -0.59% | 3,359,683 |
| Sep 9, 2025 | 136.80 | 138.60 | 136.40 | 136.60 | 136.60 | -0.29% | 4,189,434 |
| Sep 8, 2025 | 137.60 | 138.39 | 136.56 | 137.00 | 137.00 | 0.15% | 1,986,209 |
| Sep 5, 2025 | 135.50 | 137.40 | 134.80 | 136.80 | 136.80 | 1.26% | 3,409,197 |
| Sep 4, 2025 | 134.90 | 136.20 | 134.30 | 135.10 | 135.10 | 0.07% | 4,325,303 |
| Sep 3, 2025 | 133.50 | 135.20 | 132.20 | 135.00 | 135.00 | 1.35% | 5,904,435 |
| Sep 2, 2025 | 138.40 | 139.30 | 132.70 | 133.20 | 133.20 | -4.17% | 6,825,904 |
| Sep 1, 2025 | 139.00 | 139.60 | 138.50 | 139.00 | 139.00 | 0.14% | 1,977,742 |
| Aug 29, 2025 | 139.80 | 140.70 | 138.40 | 138.80 | 138.80 | -0.93% | 2,606,818 |
| Aug 28, 2025 | 141.00 | 141.50 | 139.40 | 140.10 | 140.10 | -0.50% | 2,455,242 |
| Aug 27, 2025 | 139.70 | 142.50 | 139.50 | 140.80 | 140.80 | - | 3,532,022 |
| Aug 26, 2025 | 141.00 | 142.50 | 140.60 | 140.80 | 140.80 | -1.19% | 9,354,237 |
| Aug 22, 2025 | 138.20 | 142.50 | 138.20 | 142.50 | 142.50 | 2.59% | 5,538,578 |
| Aug 21, 2025 | 139.00 | 139.40 | 137.30 | 138.90 | 138.90 | -0.29% | 3,503,598 |
| Aug 20, 2025 | 137.40 | 139.40 | 137.29 | 139.30 | 139.30 | 0.94% | 3,993,167 |
| Aug 19, 2025 | 137.40 | 138.40 | 136.90 | 138.00 | 138.00 | 0.73% | 3,760,462 |
| Aug 18, 2025 | 138.10 | 139.10 | 136.60 | 137.00 | 137.00 | -0.72% | 3,635,194 |
| Aug 15, 2025 | 138.00 | 138.80 | 137.70 | 138.00 | 138.00 | 0.51% | 17,694,665 |
| Aug 14, 2025 | 138.00 | 138.90 | 136.40 | 137.30 | 137.30 | -1.44% | 5,774,618 |
| Aug 13, 2025 | 138.80 | 140.20 | 138.10 | 139.30 | 137.38 | - | 3,031,221 |
| Aug 12, 2025 | 141.00 | 142.20 | 139.30 | 139.30 | 137.38 | -1.35% | 3,054,812 |
| Aug 11, 2025 | 141.70 | 142.70 | 141.20 | 141.20 | 139.26 | -0.35% | 2,729,973 |
| Aug 8, 2025 | 142.00 | 142.60 | 141.00 | 141.70 | 139.75 | 0.21% | 13,854,610 |
| Aug 7, 2025 | 144.00 | 144.00 | 141.00 | 141.40 | 139.46 | -1.46% | 2,827,412 |