Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 147.40
+2.20 (1.52%)
Nov 26, 2025, 4:47 PM BST
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 146.50 | 148.60 | 143.70 | 147.50 | - | 1.58% | 7,416,483 |
| Nov 25, 2025 | 144.40 | 145.61 | 143.60 | 145.20 | 145.20 | 0.69% | 5,872,829 |
| Nov 24, 2025 | 145.40 | 145.50 | 143.70 | 144.20 | 144.20 | -1.10% | 5,025,737 |
| Nov 21, 2025 | 144.50 | 145.80 | 144.20 | 145.80 | 145.80 | 0.28% | 3,625,214 |
| Nov 20, 2025 | 148.00 | 148.70 | 144.70 | 145.40 | 145.40 | -1.09% | 4,930,025 |
| Nov 19, 2025 | 147.80 | 148.60 | 146.29 | 147.00 | 147.00 | -0.88% | 5,761,366 |
| Nov 18, 2025 | 148.60 | 148.60 | 146.60 | 148.30 | 148.30 | -0.20% | 6,402,650 |
| Nov 17, 2025 | 146.70 | 149.60 | 146.70 | 148.60 | 148.60 | 0.07% | 4,460,890 |
| Nov 14, 2025 | 151.00 | 151.40 | 146.59 | 148.50 | 148.50 | -2.30% | 6,003,601 |
| Nov 13, 2025 | 151.50 | 153.10 | 151.10 | 152.00 | 152.00 | -0.20% | 3,562,982 |
| Nov 12, 2025 | 154.00 | 154.10 | 152.30 | 152.30 | 152.30 | -1.04% | 3,973,972 |
| Nov 11, 2025 | 153.90 | 154.30 | 152.80 | 153.90 | 153.90 | 0.72% | 3,656,722 |
| Nov 10, 2025 | 152.80 | 153.70 | 152.00 | 152.80 | 152.80 | - | 3,490,718 |
| Nov 7, 2025 | 152.70 | 153.40 | 151.90 | 152.80 | 152.80 | -0.20% | 4,743,982 |
| Nov 6, 2025 | 152.80 | 154.60 | 151.50 | 153.10 | 153.10 | -0.20% | 11,298,220 |
| Nov 5, 2025 | 152.10 | 154.90 | 152.00 | 153.40 | 151.49 | 0.85% | 9,654,222 |
| Nov 4, 2025 | 149.50 | 153.42 | 149.37 | 152.10 | 150.20 | 1.81% | 7,205,139 |
| Nov 3, 2025 | 150.00 | 150.90 | 148.90 | 149.40 | 147.53 | -0.47% | 4,641,739 |
| Oct 31, 2025 | 151.80 | 152.30 | 149.70 | 150.10 | 148.23 | -0.99% | 7,830,618 |
| Oct 30, 2025 | 154.70 | 155.00 | 150.73 | 151.60 | 149.71 | -1.56% | 4,348,123 |
| Oct 29, 2025 | 152.10 | 155.10 | 152.10 | 154.00 | 152.08 | 0.46% | 12,554,610 |
| Oct 28, 2025 | 152.00 | 154.60 | 152.00 | 153.30 | 151.39 | -0.45% | 4,491,981 |
| Oct 27, 2025 | 154.90 | 155.50 | 153.80 | 154.00 | 152.08 | -0.71% | 4,474,959 |
| 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% | 4,831,016 |
| Oct 22, 2025 | 151.40 | 154.20 | 149.70 | 154.20 | 152.28 | 3.77% | 9,667,968 |
| Oct 21, 2025 | 145.50 | 149.00 | 145.40 | 148.60 | 146.74 | 2.27% | 7,980,338 |
| Oct 20, 2025 | 145.50 | 145.50 | 143.90 | 145.30 | 143.49 | 0.14% | 5,374,521 |
| Oct 17, 2025 | 143.10 | 145.30 | 143.06 | 145.10 | 143.29 | -0.55% | 3,760,933 |
| Oct 16, 2025 | 143.90 | 145.91 | 142.80 | 145.90 | 144.08 | 1.04% | 4,741,062 |
| Oct 15, 2025 | 146.90 | 146.90 | 142.80 | 144.40 | 142.60 | -0.55% | 7,059,489 |
| 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% | 7,887,684 |
| Oct 10, 2025 | 143.00 | 143.60 | 141.44 | 141.90 | 140.13 | -0.56% | 3,625,646 |
| Oct 9, 2025 | 141.20 | 142.70 | 141.00 | 142.70 | 140.92 | 0.71% | 6,110,715 |
| Oct 8, 2025 | 145.10 | 145.50 | 141.70 | 141.70 | 139.93 | -2.34% | 7,557,342 |
| Oct 7, 2025 | 146.50 | 147.00 | 145.10 | 145.10 | 143.29 | -1.36% | 3,179,659 |
| Oct 6, 2025 | 146.70 | 147.40 | 145.10 | 147.10 | 145.26 | - | 3,484,601 |
| Oct 3, 2025 | 146.20 | 148.50 | 145.84 | 147.10 | 145.26 | 0.75% | 3,690,733 |
| Oct 2, 2025 | 146.00 | 147.60 | 145.50 | 146.00 | 144.18 | - | 7,040,956 |
| Oct 1, 2025 | 144.20 | 146.40 | 143.50 | 146.00 | 144.18 | 1.04% | 10,535,380 |
| Sep 30, 2025 | 144.00 | 145.30 | 143.70 | 144.50 | 142.70 | 0.07% | 10,695,290 |
| Sep 29, 2025 | 142.40 | 144.60 | 141.40 | 144.40 | 142.60 | 1.76% | 5,018,466 |
| Sep 26, 2025 | 141.40 | 142.30 | 141.00 | 141.90 | 140.13 | 0.50% | 2,506,912 |
| Sep 25, 2025 | 142.00 | 142.80 | 140.90 | 141.20 | 139.44 | -1.12% | 2,973,190 |
| Sep 24, 2025 | 143.40 | 143.55 | 141.59 | 142.80 | 141.02 | 0.35% | 2,105,204 |
| Sep 23, 2025 | 140.70 | 144.21 | 140.70 | 142.30 | 140.52 | 0.49% | 11,941,850 |
| Sep 22, 2025 | 142.10 | 142.30 | 140.10 | 141.60 | 139.83 | -0.49% | 3,775,353 |
| Sep 19, 2025 | 144.30 | 144.56 | 141.90 | 142.30 | 140.52 | -1.45% | 22,165,510 |
| Sep 18, 2025 | 142.10 | 144.70 | 141.90 | 144.40 | 142.60 | 1.48% | 6,288,996 |