Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 153.10
-0.30 (-0.20%)
Nov 6, 2025, 5:22 PM BST
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 152.80 | 154.60 | 151.50 | 153.10 | 153.10 | -0.20% | 11,298,203 |
| Nov 5, 2025 | 152.10 | 154.90 | 152.00 | 153.40 | 151.49 | 0.85% | 9,654,264 |
| Nov 4, 2025 | 149.50 | 153.42 | 149.37 | 152.10 | 150.20 | 1.81% | 7,205,149 |
| Nov 3, 2025 | 150.00 | 150.90 | 148.90 | 149.40 | 147.53 | -0.47% | 4,641,741 |
| Oct 31, 2025 | 151.80 | 152.30 | 149.70 | 150.10 | 148.23 | -0.99% | 7,830,633 |
| Oct 30, 2025 | 154.70 | 155.00 | 150.73 | 151.60 | 149.71 | -1.56% | 4,348,136 |
| Oct 29, 2025 | 152.10 | 155.10 | 152.10 | 154.00 | 152.08 | 0.46% | 12,554,622 |
| Oct 28, 2025 | 152.00 | 154.60 | 152.00 | 153.30 | 151.39 | -0.45% | 4,491,986 |
| Oct 27, 2025 | 154.90 | 155.50 | 153.80 | 154.00 | 152.08 | -0.71% | 4,474,961 |
| Oct 24, 2025 | 154.00 | 155.20 | 152.12 | 155.10 | 153.16 | 0.52% | 3,994,222 |
| Oct 23, 2025 | 154.10 | 154.80 | 152.73 | 154.30 | 152.37 | 0.06% | 4,831,022 |
| Oct 22, 2025 | 151.40 | 154.20 | 149.70 | 154.20 | 152.28 | 3.77% | 9,667,987 |
| Oct 21, 2025 | 145.50 | 149.00 | 145.40 | 148.60 | 146.74 | 2.27% | 7,980,343 |
| Oct 20, 2025 | 145.50 | 145.50 | 143.90 | 145.30 | 143.49 | 0.14% | 5,374,523 |
| Oct 17, 2025 | 143.10 | 145.30 | 143.06 | 145.10 | 143.29 | -0.55% | 3,760,953 |
| Oct 16, 2025 | 143.90 | 145.90 | 142.80 | 145.90 | 144.08 | 1.04% | 4,741,074 |
| Oct 15, 2025 | 146.90 | 146.90 | 142.80 | 144.40 | 142.60 | -0.55% | 7,059,503 |
| Oct 14, 2025 | 146.50 | 148.18 | 145.20 | 145.20 | 143.39 | -1.43% | 6,891,950 |
| Oct 13, 2025 | 142.10 | 148.50 | 141.50 | 147.30 | 145.46 | 3.81% | 7,887,697 |
| Oct 10, 2025 | 143.00 | 143.60 | 141.44 | 141.90 | 140.13 | -0.56% | 3,625,664 |
| Oct 9, 2025 | 141.20 | 142.70 | 141.00 | 142.70 | 140.92 | 0.71% | 6,110,727 |
| Oct 8, 2025 | 145.10 | 145.50 | 141.70 | 141.70 | 139.93 | -2.34% | 7,557,346 |
| Oct 7, 2025 | 146.50 | 147.00 | 145.10 | 145.10 | 143.29 | -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 |