Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 138.70
-2.60 (-1.84%)
Aug 1, 2025, 4:36 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 140.00 | 142.50 | 140.00 | 141.30 | 141.30 | 0.43% | 3,043,674 |
| Jul 30, 2025 | 141.40 | 142.90 | 140.10 | 140.70 | 140.70 | -0.78% | 5,483,036 |
| Jul 29, 2025 | 144.60 | 145.20 | 141.25 | 141.80 | 141.80 | -0.77% | 3,048,463 |
| Jul 28, 2025 | 145.10 | 145.10 | 142.30 | 142.90 | 142.90 | -0.14% | 3,202,905 |
| Jul 25, 2025 | 142.70 | 143.90 | 141.90 | 143.10 | 143.10 | - | 2,725,791 |
| Jul 24, 2025 | 143.00 | 144.00 | 142.30 | 143.10 | 143.10 | -0.56% | 2,812,902 |
| Jul 23, 2025 | 146.70 | 146.70 | 143.80 | 143.90 | 143.90 | -1.17% | 2,371,300 |
| Jul 22, 2025 | 146.60 | 146.70 | 145.00 | 145.60 | 145.60 | -0.07% | 2,898,428 |
| Jul 21, 2025 | 142.70 | 145.70 | 142.70 | 145.70 | 145.70 | 0.90% | 2,557,671 |
| Jul 18, 2025 | 142.30 | 144.40 | 142.30 | 144.40 | 144.40 | 1.33% | 5,061,442 |
| Jul 17, 2025 | 142.80 | 143.20 | 141.90 | 142.50 | 142.50 | 0.14% | 3,183,289 |
| Jul 16, 2025 | 143.00 | 143.00 | 141.00 | 142.30 | 142.30 | -0.28% | 3,589,292 |
| Jul 15, 2025 | 144.00 | 144.30 | 142.10 | 142.70 | 142.70 | -0.14% | 4,032,634 |
| Jul 14, 2025 | 141.10 | 142.90 | 141.00 | 142.90 | 142.90 | 0.56% | 2,490,957 |
| Jul 11, 2025 | 143.00 | 143.60 | 141.40 | 142.10 | 142.10 | -0.77% | 3,800,544 |
| Jul 10, 2025 | 145.00 | 145.00 | 142.57 | 143.20 | 143.20 | - | 4,569,322 |
| Jul 9, 2025 | 145.80 | 145.80 | 141.87 | 143.20 | 143.20 | 0.42% | 4,735,577 |
| Jul 8, 2025 | 145.00 | 145.10 | 142.00 | 142.60 | 142.60 | -1.66% | 4,713,683 |
| Jul 7, 2025 | 145.40 | 146.30 | 144.00 | 145.00 | 145.00 | 0.49% | 4,220,069 |
| Jul 4, 2025 | 143.60 | 144.50 | 143.10 | 144.30 | 144.30 | 0.07% | 2,500,207 |
| Jul 3, 2025 | 143.10 | 145.30 | 142.50 | 144.20 | 144.20 | 1.05% | 4,974,573 |
| Jul 2, 2025 | 150.00 | 150.20 | 142.50 | 142.70 | 142.70 | -4.87% | 7,415,980 |
| Jul 1, 2025 | 148.90 | 150.00 | 148.20 | 150.00 | 150.00 | 1.63% | 9,878,291 |
| Jun 30, 2025 | 149.10 | 151.20 | 147.60 | 147.60 | 147.60 | -0.34% | 6,270,678 |
| Jun 27, 2025 | 147.10 | 148.70 | 146.30 | 148.10 | 148.10 | 0.41% | 5,825,709 |
| Jun 26, 2025 | 145.50 | 147.80 | 145.50 | 147.50 | 147.50 | 0.68% | 7,855,163 |
| Jun 25, 2025 | 150.80 | 150.80 | 145.80 | 146.50 | 146.50 | -2.72% | 13,443,201 |
| Jun 24, 2025 | 150.10 | 152.10 | 149.50 | 150.60 | 150.60 | 1.14% | 17,005,452 |
| Jun 23, 2025 | 147.00 | 148.90 | 147.00 | 148.90 | 148.90 | 0.07% | 3,977,531 |
| Jun 20, 2025 | 147.40 | 149.80 | 147.40 | 148.80 | 148.80 | 0.47% | 18,784,655 |
| Jun 19, 2025 | 148.60 | 149.30 | 147.70 | 148.10 | 148.10 | -0.87% | 4,494,143 |
| Jun 18, 2025 | 148.80 | 150.00 | 147.50 | 149.40 | 149.40 | 0.81% | 4,131,694 |
| Jun 17, 2025 | 147.60 | 148.80 | 146.51 | 148.20 | 148.20 | 0.07% | 6,595,244 |
| Jun 16, 2025 | 147.70 | 149.35 | 146.80 | 148.10 | 148.10 | 0.14% | 2,734,111 |
| Jun 13, 2025 | 149.00 | 149.30 | 147.20 | 147.90 | 147.90 | -0.94% | 3,673,507 |
| Jun 12, 2025 | 149.00 | 150.20 | 147.10 | 149.30 | 149.30 | 0.88% | 4,045,707 |
| Jun 11, 2025 | 149.30 | 150.00 | 147.30 | 148.00 | 148.00 | -0.47% | 3,647,184 |
| Jun 10, 2025 | 146.80 | 149.40 | 146.80 | 148.70 | 148.70 | 1.02% | 2,112,290 |
| Jun 9, 2025 | 145.00 | 147.20 | 145.00 | 147.20 | 147.20 | 0.75% | 2,167,788 |
| Jun 6, 2025 | 148.00 | 148.00 | 144.80 | 146.10 | 146.10 | 0.62% | 2,167,793 |
| Jun 5, 2025 | 148.00 | 148.00 | 144.30 | 145.20 | 145.20 | -0.48% | 2,888,417 |
| Jun 4, 2025 | 146.00 | 146.60 | 144.50 | 145.90 | 145.90 | 0.07% | 7,320,985 |
| Jun 3, 2025 | 146.50 | 147.80 | 144.80 | 145.80 | 145.80 | -0.41% | 3,439,148 |
| Jun 2, 2025 | 146.40 | 147.20 | 145.00 | 146.40 | 146.40 | -0.34% | 2,263,983 |
| May 30, 2025 | 147.10 | 148.70 | 145.80 | 146.90 | 146.90 | - | 6,178,603 |
| May 29, 2025 | 144.00 | 147.80 | 143.30 | 146.90 | 146.90 | 2.30% | 15,204,770 |
| May 28, 2025 | 144.00 | 144.10 | 141.60 | 143.60 | 143.60 | 1.20% | 3,228,979 |
| May 27, 2025 | 141.90 | 142.70 | 140.20 | 141.90 | 141.90 | 1.00% | 17,136,712 |
| May 23, 2025 | 141.20 | 141.20 | 138.30 | 140.50 | 140.50 | 0.79% | 2,973,567 |
| May 22, 2025 | 141.30 | 143.53 | 138.80 | 139.40 | 139.40 | -3.33% | 5,334,578 |