Tritax Big Box REIT plc (LON:BBOX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
141.90
+0.70 (0.50%)
Sep 26, 2025, 5:30 PM BST

Tritax Big Box REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025141.40142.30141.00141.90141.900.50%2,506,926
Sep 25, 2025142.00142.80140.90141.20141.20-1.12%2,973,189
Sep 24, 2025143.40143.55141.59142.80142.800.35%2,105,204
Sep 23, 2025140.70144.21140.70142.30142.300.49%11,941,858
Sep 22, 2025142.10142.30140.10141.60141.60-0.49%3,775,367
Sep 19, 2025144.30144.56141.90142.30142.30-1.45%22,165,517
Sep 18, 2025142.10144.70141.90144.40144.401.48%6,289,001
Sep 17, 2025141.40144.30140.87142.30142.300.92%6,242,039
Sep 16, 2025140.30143.40140.20141.00141.000.86%12,176,667
Sep 15, 2025135.40139.99135.20139.80139.803.17%5,143,250
Sep 12, 2025136.40137.20135.20135.50135.50-6,428,864
Sep 11, 2025136.60136.60134.30135.50135.50-0.22%2,413,918
Sep 10, 2025138.20138.20135.40135.80135.80-0.59%3,359,683
Sep 9, 2025136.80138.60136.40136.60136.60-0.29%4,189,434
Sep 8, 2025137.60138.39136.56137.00137.000.15%1,986,209
Sep 5, 2025135.50137.40134.80136.80136.801.26%3,409,197
Sep 4, 2025134.90136.20134.30135.10135.100.07%4,325,303
Sep 3, 2025133.50135.20132.20135.00135.001.35%5,904,435
Sep 2, 2025138.40139.30132.70133.20133.20-4.17%6,825,904
Sep 1, 2025139.00139.60138.50139.00139.000.14%1,977,742
Aug 29, 2025139.80140.70138.40138.80138.80-0.93%2,606,818
Aug 28, 2025141.00141.50139.40140.10140.10-0.50%2,455,242
Aug 27, 2025139.70142.50139.50140.80140.80-3,532,022
Aug 26, 2025141.00142.50140.60140.80140.80-1.19%9,354,237
Aug 22, 2025138.20142.50138.20142.50142.502.59%5,538,578
Aug 21, 2025139.00139.40137.30138.90138.90-0.29%3,503,598
Aug 20, 2025137.40139.40137.29139.30139.300.94%3,993,167
Aug 19, 2025137.40138.40136.90138.00138.000.73%3,760,462
Aug 18, 2025138.10139.10136.60137.00137.00-0.72%3,635,194
Aug 15, 2025138.00138.80137.70138.00138.000.51%17,694,665
Aug 14, 2025138.00138.90136.40137.30137.30-1.44%5,774,618
Aug 13, 2025138.80140.20138.10139.30137.38-3,031,221
Aug 12, 2025141.00142.20139.30139.30137.38-1.35%3,054,812
Aug 11, 2025141.70142.70141.20141.20139.26-0.35%2,729,973
Aug 8, 2025142.00142.60141.00141.70139.750.21%13,854,610
Aug 7, 2025144.00144.00141.00141.40139.46-1.46%2,827,412
Aug 6, 2025143.00145.40139.90143.50141.530.63%6,878,267
Aug 5, 2025141.50142.60140.40142.60140.641.28%4,043,443
Aug 4, 2025138.90141.00138.50140.80138.861.51%2,516,007
Aug 1, 2025139.80140.62138.00138.70136.79-1.84%21,566,058
Jul 31, 2025140.00142.50140.00141.30139.360.43%3,043,676
Jul 30, 2025141.40142.90140.10140.70138.77-0.78%5,483,036
Jul 29, 2025144.60145.20141.25141.80139.85-0.77%3,048,463
Jul 28, 2025145.10145.10142.30142.90140.94-0.14%3,202,905
Jul 25, 2025142.70143.90141.90143.10141.13-2,725,791
Jul 24, 2025143.00144.00142.30143.10141.13-0.56%2,812,902
Jul 23, 2025146.70146.70143.80143.90141.92-1.17%2,371,300
Jul 22, 2025146.60146.70145.00145.60143.60-0.07%2,898,428
Jul 21, 2025142.70145.70142.70145.70143.700.90%2,557,671
Jul 18, 2025142.30144.40142.30144.40142.411.33%5,061,442