Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 158.70
+0.40 (0.25%)
Jan 8, 2026, 5:08 PM GMT
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 159.00 | 159.40 | 156.25 | 158.70 | - | 0.25% | 4,743,169 |
| Jan 7, 2026 | 154.00 | 158.50 | 153.90 | 158.30 | 158.30 | 2.79% | 8,785,017 |
| 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% | 4,712,925 |
| Dec 31, 2025 | 152.10 | 152.40 | 151.80 | 152.20 | 152.20 | -0.07% | 1,139,829 |
| 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 | 150.30 | 148.80 | 149.40 | 149.40 | -0.07% | 1,122,722 |
| Dec 23, 2025 | 149.30 | 150.70 | 148.70 | 149.50 | 149.50 | 0.27% | 2,697,598 |
| Dec 22, 2025 | 148.30 | 149.20 | 147.30 | 149.10 | 149.10 | -0.07% | 2,015,194 |
| 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% | 6,500,123 |
| Dec 10, 2025 | 146.00 | 146.13 | 143.70 | 143.70 | 143.70 | -1.44% | 4,298,416 |
| Dec 9, 2025 | 146.90 | 147.30 | 145.50 | 145.80 | 145.80 | -0.27% | 4,642,033 |
| Dec 8, 2025 | 152.00 | 152.00 | 146.20 | 146.20 | 146.20 | -1.75% | 4,147,899 |
| Dec 5, 2025 | 148.70 | 150.80 | 148.49 | 148.80 | 148.80 | -0.13% | 4,951,750 |
| Dec 4, 2025 | 149.90 | 149.90 | 147.80 | 149.00 | 149.00 | 0.47% | 3,782,556 |
| Dec 3, 2025 | 148.10 | 149.80 | 148.00 | 148.30 | 148.30 | -0.54% | 2,791,923 |
| Dec 2, 2025 | 147.70 | 149.40 | 147.14 | 149.10 | 149.10 | 1.08% | 2,641,975 |
| Dec 1, 2025 | 148.70 | 148.70 | 146.50 | 147.50 | 147.50 | -0.87% | 3,577,103 |
| Nov 28, 2025 | 149.80 | 149.80 | 148.50 | 148.80 | 148.80 | -0.33% | 3,276,396 |
| Nov 27, 2025 | 150.00 | 150.00 | 146.76 | 149.30 | 149.30 | 1.29% | 7,448,903 |
| Nov 26, 2025 | 146.50 | 148.60 | 143.70 | 147.40 | 147.40 | 1.52% | 10,078,250 |
| 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 |