Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 146.40
+1.20 (0.83%)
Apr 2, 2026, 5:21 PM GMT
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 143.80 | 147.50 | 142.60 | 146.40 | 146.40 | 0.83% | 4,991,257 |
| Apr 1, 2026 | 146.00 | 147.20 | 144.50 | 145.20 | 145.20 | 2.76% | 7,683,461 |
| Mar 31, 2026 | 142.20 | 144.40 | 141.30 | 141.30 | 141.30 | -0.70% | 7,283,991 |
| Mar 30, 2026 | 140.60 | 142.30 | 140.10 | 142.30 | 142.30 | 0.71% | 23,572,962 |
| Mar 27, 2026 | 144.10 | 144.20 | 139.90 | 141.30 | 141.30 | -1.74% | 6,986,304 |
| Mar 26, 2026 | 143.40 | 145.00 | 142.60 | 143.80 | 143.80 | -0.14% | 10,596,810 |
| Mar 25, 2026 | 145.00 | 147.10 | 143.90 | 144.00 | 144.00 | -0.07% | 23,258,870 |
| Mar 24, 2026 | 146.80 | 146.80 | 144.00 | 144.10 | 144.10 | -0.96% | 8,662,052 |
| Mar 23, 2026 | 144.10 | 149.60 | 140.50 | 145.50 | 145.50 | -1.15% | 10,403,670 |
| Mar 20, 2026 | 150.60 | 152.50 | 146.30 | 147.20 | 147.20 | -1.54% | 21,724,270 |
| Mar 19, 2026 | 150.70 | 152.40 | 149.30 | 149.50 | 149.50 | -2.48% | 11,826,820 |
| Mar 18, 2026 | 155.00 | 156.00 | 152.10 | 153.30 | 153.30 | - | 6,970,102 |
| Mar 17, 2026 | 150.70 | 154.40 | 150.10 | 153.30 | 153.30 | 1.12% | 6,214,169 |
| Mar 16, 2026 | 151.80 | 153.40 | 150.00 | 151.60 | 151.60 | 0.33% | 19,592,000 |
| Mar 13, 2026 | 152.00 | 155.90 | 151.10 | 151.10 | 151.10 | -2.01% | 6,661,009 |
| Mar 12, 2026 | 152.70 | 154.50 | 152.10 | 154.20 | 154.20 | -1.47% | 39,496,250 |
| Mar 11, 2026 | 157.00 | 158.30 | 155.50 | 156.50 | 154.25 | -1.20% | 6,172,705 |
| Mar 10, 2026 | 156.80 | 160.60 | 156.80 | 158.40 | 156.12 | 2.06% | 7,547,324 |
| Mar 9, 2026 | 154.00 | 156.30 | 151.70 | 155.20 | 152.96 | -3.30% | 9,662,774 |
| Mar 6, 2026 | 163.00 | 165.40 | 160.40 | 160.50 | 158.19 | -1.35% | 9,123,001 |
| Mar 5, 2026 | 167.10 | 169.10 | 162.70 | 162.70 | 160.36 | -3.27% | 10,546,180 |
| Mar 4, 2026 | 164.10 | 168.70 | 163.40 | 168.20 | 165.78 | 1.88% | 11,924,980 |
| Mar 3, 2026 | 170.10 | 170.70 | 163.96 | 165.10 | 162.72 | -4.12% | 13,309,670 |
| Mar 2, 2026 | 169.70 | 174.00 | 168.10 | 172.20 | 169.72 | -0.06% | 9,460,545 |
| Feb 27, 2026 | 171.00 | 173.20 | 169.20 | 172.30 | 169.82 | 1.17% | 74,914,930 |
| Feb 26, 2026 | 171.90 | 172.70 | 169.00 | 170.30 | 167.85 | -0.58% | 8,568,840 |
| Feb 25, 2026 | 171.20 | 172.80 | 169.60 | 171.30 | 168.83 | 0.29% | 11,738,020 |
| Feb 24, 2026 | 170.00 | 173.00 | 170.00 | 170.80 | 168.34 | - | 6,412,399 |
| Feb 23, 2026 | 172.60 | 173.50 | 170.80 | 170.80 | 168.34 | -1.27% | 3,004,653 |
| Feb 20, 2026 | 170.30 | 173.00 | 169.50 | 173.00 | 170.51 | 1.59% | 4,961,419 |
| Feb 19, 2026 | 174.00 | 174.00 | 169.50 | 170.30 | 167.85 | - | 5,736,676 |
| Feb 18, 2026 | 173.50 | 173.80 | 170.20 | 170.30 | 167.85 | -1.56% | 3,714,445 |
| Feb 17, 2026 | 171.90 | 173.10 | 169.40 | 173.00 | 170.51 | 1.53% | 6,744,295 |
| Feb 16, 2026 | 173.00 | 173.70 | 169.30 | 170.40 | 167.94 | -1.33% | 6,064,210 |
| Feb 13, 2026 | 170.00 | 172.70 | 167.20 | 172.70 | 170.21 | 1.89% | 7,635,452 |
| Feb 12, 2026 | 168.00 | 169.50 | 163.80 | 169.50 | 167.06 | 0.71% | 8,432,229 |
| Feb 11, 2026 | 164.00 | 168.30 | 161.50 | 168.30 | 165.88 | 2.75% | 7,048,018 |
| Feb 10, 2026 | 162.60 | 163.80 | 160.40 | 163.80 | 161.44 | 1.05% | 13,025,570 |
| Feb 9, 2026 | 162.90 | 163.70 | 159.80 | 162.10 | 159.76 | -0.61% | 4,103,643 |
| Feb 6, 2026 | 161.10 | 163.10 | 160.60 | 163.10 | 160.75 | 0.68% | 5,255,611 |
| Feb 5, 2026 | 167.00 | 167.00 | 159.70 | 162.00 | 159.67 | -2.11% | 8,098,812 |
| Feb 4, 2026 | 164.90 | 166.80 | 164.50 | 165.50 | 163.12 | 0.30% | 7,363,512 |
| Feb 3, 2026 | 166.20 | 166.20 | 164.70 | 165.00 | 162.62 | -0.18% | 2,614,559 |
| Feb 2, 2026 | 164.50 | 166.30 | 163.80 | 165.30 | 162.92 | - | 4,366,093 |
| Jan 30, 2026 | 164.80 | 166.40 | 164.20 | 165.30 | 162.92 | 0.30% | 3,339,566 |
| Jan 29, 2026 | 165.50 | 166.10 | 164.40 | 164.80 | 162.43 | - | 8,897,332 |
| Jan 28, 2026 | 162.70 | 165.80 | 162.70 | 164.80 | 162.43 | 0.67% | 7,565,828 |
| Jan 27, 2026 | 164.60 | 165.60 | 162.90 | 163.70 | 161.34 | -0.55% | 9,018,495 |
| Jan 26, 2026 | 165.00 | 165.40 | 163.62 | 164.60 | 162.23 | 0.30% | 7,493,947 |
| Jan 23, 2026 | 162.40 | 164.40 | 161.70 | 164.10 | 161.74 | 0.86% | 3,920,279 |