Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 173.00
+2.70 (1.59%)
At close: Feb 20, 2026
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 170.30 | 173.00 | 169.50 | 173.00 | 173.00 | 1.59% | 4,961,388 |
| Feb 19, 2026 | 174.00 | 174.00 | 169.50 | 170.30 | 170.30 | - | 5,736,676 |
| Feb 18, 2026 | 173.50 | 173.80 | 170.20 | 170.30 | 170.30 | -1.56% | 3,714,445 |
| Feb 17, 2026 | 171.90 | 173.10 | 169.40 | 173.00 | 173.00 | 1.53% | 6,744,295 |
| Feb 16, 2026 | 173.00 | 173.70 | 169.30 | 170.40 | 170.40 | -1.33% | 6,064,210 |
| Feb 13, 2026 | 170.00 | 172.70 | 167.20 | 172.70 | 172.70 | 1.89% | 7,635,452 |
| Feb 12, 2026 | 168.00 | 169.50 | 163.80 | 169.50 | 169.50 | 0.71% | 8,432,229 |
| Feb 11, 2026 | 164.00 | 168.30 | 161.50 | 168.30 | 168.30 | 2.75% | 7,048,018 |
| Feb 10, 2026 | 162.60 | 163.80 | 160.40 | 163.80 | 163.80 | 1.05% | 13,025,570 |
| Feb 9, 2026 | 162.90 | 163.70 | 159.80 | 162.10 | 162.10 | -0.61% | 4,103,643 |
| Feb 6, 2026 | 161.10 | 163.10 | 160.60 | 163.10 | 163.10 | 0.68% | 5,255,611 |
| Feb 5, 2026 | 167.00 | 167.00 | 159.70 | 162.00 | 162.00 | -2.11% | 8,098,812 |
| Feb 4, 2026 | 164.90 | 166.80 | 164.50 | 165.50 | 165.50 | 0.30% | 7,363,512 |
| Feb 3, 2026 | 166.20 | 166.20 | 164.70 | 165.00 | 165.00 | -0.18% | 2,614,559 |
| Feb 2, 2026 | 164.50 | 166.30 | 163.80 | 165.30 | 165.30 | - | 4,366,093 |
| Jan 30, 2026 | 164.80 | 166.40 | 164.20 | 165.30 | 165.30 | 0.30% | 3,339,566 |
| Jan 29, 2026 | 165.50 | 166.10 | 164.40 | 164.80 | 164.80 | - | 8,897,332 |
| Jan 28, 2026 | 162.70 | 165.80 | 162.70 | 164.80 | 164.80 | 0.67% | 7,565,828 |
| Jan 27, 2026 | 164.60 | 165.60 | 162.90 | 163.70 | 163.70 | -0.55% | 9,018,495 |
| Jan 26, 2026 | 165.00 | 165.40 | 163.62 | 164.60 | 164.60 | 0.30% | 7,493,947 |
| Jan 23, 2026 | 162.40 | 164.40 | 161.70 | 164.10 | 164.10 | 0.86% | 3,920,279 |
| Jan 22, 2026 | 162.30 | 164.10 | 160.20 | 162.70 | 162.70 | 1.18% | 7,019,454 |
| Jan 21, 2026 | 162.60 | 163.90 | 160.80 | 160.80 | 160.80 | -1.47% | 8,002,054 |
| Jan 20, 2026 | 164.80 | 164.80 | 162.40 | 163.20 | 163.20 | -0.73% | 16,421,620 |
| Jan 19, 2026 | 164.30 | 165.00 | 163.11 | 164.40 | 164.40 | -0.66% | 6,709,725 |
| Jan 16, 2026 | 164.50 | 165.80 | 163.40 | 165.50 | 165.50 | 0.85% | 17,178,860 |
| Jan 15, 2026 | 159.00 | 165.20 | 158.70 | 164.10 | 164.10 | 3.21% | 5,930,526 |
| Jan 14, 2026 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 0.63% | 6,843,970 |
| Jan 13, 2026 | 157.40 | 159.20 | 156.70 | 158.00 | 158.00 | 0.64% | 16,735,590 |
| Jan 12, 2026 | 160.00 | 160.00 | 156.60 | 157.00 | 157.00 | -0.95% | 4,219,850 |
| Jan 9, 2026 | 158.90 | 159.60 | 156.85 | 158.50 | 158.50 | -0.13% | 3,102,469 |
| Jan 8, 2026 | 159.00 | 159.40 | 156.25 | 158.70 | 158.70 | 0.25% | 4,743,207 |
| Jan 7, 2026 | 154.00 | 158.60 | 153.42 | 158.30 | 158.30 | 2.79% | 8,785,366 |
| Jan 6, 2026 | 154.30 | 154.80 | 151.60 | 154.00 | 154.00 | 0.33% | 4,488,137 |
| Jan 5, 2026 | 151.70 | 154.10 | 149.20 | 153.50 | 153.50 | 1.79% | 8,775,810 |
| Jan 2, 2026 | 149.90 | 152.50 | 149.90 | 150.80 | 150.80 | -0.92% | 4,712,951 |
| Dec 31, 2025 | 152.00 | 152.50 | 151.60 | 152.20 | 152.20 | -0.07% | 1,139,806 |
| Dec 30, 2025 | 152.10 | 152.50 | 150.90 | 152.30 | 152.30 | 0.59% | 1,581,355 |
| Dec 29, 2025 | 149.00 | 152.00 | 148.80 | 151.40 | 151.40 | 1.34% | 2,017,517 |
| Dec 24, 2025 | 148.80 | 150.70 | 148.71 | 149.40 | 149.40 | -0.07% | 6,428,197 |
| Dec 23, 2025 | 149.30 | 150.70 | 148.70 | 149.50 | 149.50 | 0.27% | 2,697,673 |
| Dec 22, 2025 | 148.30 | 149.20 | 147.30 | 149.10 | 149.10 | -0.07% | 2,015,199 |
| Dec 19, 2025 | 147.00 | 149.20 | 146.80 | 149.20 | 149.20 | 0.88% | 7,051,931 |
| Dec 18, 2025 | 145.00 | 148.80 | 145.00 | 147.90 | 147.90 | 0.20% | 3,647,204 |
| Dec 17, 2025 | 145.10 | 148.35 | 145.10 | 147.60 | 147.60 | 1.37% | 13,389,160 |
| Dec 16, 2025 | 147.70 | 147.70 | 143.60 | 145.60 | 145.60 | 1.32% | 9,298,837 |
| Dec 15, 2025 | 143.40 | 145.30 | 143.40 | 143.70 | 143.70 | - | 5,770,549 |
| Dec 12, 2025 | 143.10 | 144.90 | 143.10 | 143.70 | 143.70 | -0.55% | 3,638,895 |
| Dec 11, 2025 | 143.20 | 144.50 | 143.10 | 144.50 | 144.50 | 0.56% | 6,500,116 |
| Dec 10, 2025 | 146.00 | 146.13 | 143.70 | 143.70 | 143.70 | -1.44% | 4,298,416 |