Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 157.40
-1.60 (-1.01%)
Aug 28, 2026, 5:15 PM GMT
Tritax Big Box REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 159.00 | 159.20 | 157.20 | 157.40 | 157.40 | -1.01% | 6,787,046 |
| Aug 27, 2026 | 160.00 | 160.20 | 157.80 | 159.00 | 159.00 | -0.81% | 22,701,273 |
| Aug 26, 2026 | 161.30 | 161.40 | 160.00 | 160.30 | 160.30 | - | 9,281,211 |
| Aug 25, 2026 | 160.80 | 160.80 | 158.30 | 160.30 | 160.30 | 1.33% | 4,707,830 |
| Aug 24, 2026 | 158.10 | 159.40 | 157.50 | 158.20 | 158.20 | -0.13% | 5,004,171 |
| Aug 21, 2026 | 156.00 | 159.20 | 156.00 | 158.40 | 158.40 | 0.25% | 4,175,634 |
| Aug 20, 2026 | 157.80 | 158.50 | 157.20 | 158.00 | 158.00 | 0.19% | 4,664,912 |
| Aug 19, 2026 | 156.80 | 158.10 | 155.90 | 157.70 | 157.70 | 0.57% | 5,396,747 |
| Aug 18, 2026 | 158.40 | 158.60 | 156.40 | 156.80 | 156.80 | -0.63% | 5,417,410 |
| Aug 17, 2026 | 161.00 | 162.40 | 157.20 | 157.80 | 157.80 | -1.99% | 5,530,802 |
| Aug 14, 2026 | 160.00 | 161.20 | 159.30 | 161.00 | 161.00 | 0.19% | 5,819,111 |
| Aug 13, 2026 | 160.10 | 161.90 | 159.50 | 160.70 | 160.70 | 0.31% | 7,898,671 |
| Aug 12, 2026 | 162.40 | 164.00 | 162.10 | 162.20 | 160.20 | -0.31% | 9,101,373 |
| Aug 11, 2026 | 163.00 | 164.30 | 161.80 | 162.70 | 160.69 | -0.55% | 9,314,257 |
| Aug 10, 2026 | 166.70 | 167.70 | 163.60 | 163.60 | 161.58 | -1.62% | 30,105,505 |
| Aug 7, 2026 | 164.50 | 167.40 | 163.60 | 166.30 | 164.25 | 1.09% | 10,322,268 |
| Aug 6, 2026 | 163.50 | 167.00 | 162.80 | 164.50 | 162.47 | -4.19% | 19,893,037 |
| Aug 5, 2026 | 173.30 | 173.30 | 170.80 | 171.70 | 169.58 | -0.12% | 19,664,200 |
| Aug 4, 2026 | 169.50 | 172.20 | 168.60 | 171.90 | 169.78 | 2.02% | 3,811,848 |
| Aug 3, 2026 | 172.00 | 172.50 | 168.30 | 168.50 | 166.42 | -0.94% | 8,502,567 |
| Jul 31, 2026 | 171.00 | 171.90 | 169.90 | 170.10 | 168.00 | -0.53% | 6,882,529 |
| Jul 30, 2026 | 169.60 | 172.00 | 168.90 | 171.00 | 168.89 | 0.12% | 27,170,157 |
| Jul 29, 2026 | 173.20 | 173.70 | 169.80 | 170.80 | 168.69 | -1.44% | 5,828,515 |
| Jul 28, 2026 | 175.00 | 175.00 | 171.90 | 173.30 | 171.16 | 0.41% | 6,510,093 |
| Jul 27, 2026 | 173.70 | 173.70 | 171.40 | 172.60 | 170.47 | 1.05% | 4,360,173 |
| Jul 24, 2026 | 168.30 | 170.80 | 167.70 | 170.80 | 168.69 | 1.42% | 6,568,021 |
| Jul 23, 2026 | 168.10 | 172.40 | 166.90 | 168.40 | 166.32 | -0.24% | 25,230,569 |
| Jul 22, 2026 | 164.00 | 168.90 | 163.20 | 168.80 | 166.72 | 2.55% | 9,569,078 |
| Jul 21, 2026 | 165.00 | 166.50 | 164.60 | 164.60 | 162.57 | -0.78% | 10,860,751 |
| Jul 20, 2026 | 166.40 | 168.20 | 165.40 | 165.90 | 163.85 | -0.78% | 5,727,517 |
| Jul 17, 2026 | 164.20 | 167.20 | 163.80 | 167.20 | 165.14 | 2.01% | 6,262,162 |
| Jul 16, 2026 | 160.70 | 163.90 | 160.50 | 163.90 | 161.88 | 1.11% | 6,533,806 |
| Jul 15, 2026 | 160.90 | 163.10 | 160.50 | 162.10 | 160.10 | -0.12% | 4,856,778 |
| Jul 14, 2026 | 161.70 | 162.70 | 159.50 | 162.30 | 160.30 | -0.31% | 4,649,366 |
| Jul 13, 2026 | 162.30 | 163.30 | 161.30 | 162.80 | 160.79 | 0.19% | 7,052,998 |
| Jul 10, 2026 | 162.70 | 164.40 | 161.60 | 162.50 | 160.50 | 0.06% | 6,409,293 |
| Jul 9, 2026 | 160.00 | 162.60 | 159.70 | 162.40 | 160.40 | 2.40% | 5,621,464 |
| Jul 8, 2026 | 161.00 | 162.10 | 157.80 | 158.60 | 156.64 | -2.58% | 5,549,810 |
| Jul 7, 2026 | 162.80 | 164.30 | 161.40 | 162.80 | 160.79 | 0.49% | 5,347,021 |
| Jul 6, 2026 | 163.00 | 163.30 | 160.70 | 162.00 | 160.00 | -0.18% | 3,787,428 |
| Jul 3, 2026 | 163.00 | 163.40 | 160.70 | 162.30 | 160.30 | -0.25% | 3,841,786 |
| Jul 2, 2026 | 161.10 | 163.50 | 161.00 | 162.70 | 160.69 | 0.56% | 4,736,153 |
| Jul 1, 2026 | 162.10 | 162.10 | 159.60 | 161.80 | 159.81 | 0.25% | 8,279,292 |
| Jun 30, 2026 | 163.00 | 163.90 | 161.40 | 161.40 | 159.41 | -0.80% | 7,325,604 |
| Jun 29, 2026 | 162.90 | 163.60 | 161.90 | 162.70 | 160.69 | -0.61% | 5,961,724 |
| Jun 26, 2026 | 161.50 | 163.70 | 161.10 | 163.70 | 161.68 | 1.55% | 7,505,042 |
| Jun 25, 2026 | 160.60 | 163.80 | 160.60 | 161.20 | 159.21 | -0.19% | 7,682,763 |
| Jun 24, 2026 | 154.90 | 162.30 | 154.90 | 161.50 | 159.51 | 6.39% | 13,634,994 |
| Jun 23, 2026 | 149.50 | 152.50 | 149.50 | 151.80 | 149.93 | -0.85% | 5,440,930 |
| Jun 22, 2026 | 151.50 | 153.50 | 149.90 | 153.10 | 151.21 | 0.86% | 7,493,193 |