Tritax Big Box REIT plc (LON:BBOX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 146.00
+0.80 (0.55%)
Oct 29, 2026, 4:35 PM GMT
Tritax Big Box REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 146.50 | 148.02 | 145.30 | 146.00 | 146.00 | 0.55% | 5,187,059 |
| Oct 28, 2026 | 144.10 | 147.26 | 144.10 | 145.20 | 145.20 | -0.14% | 4,121,634 |
| Oct 27, 2026 | 144.70 | 145.90 | 143.70 | 145.40 | 145.40 | 0.41% | 2,520,902 |
| Oct 26, 2026 | 143.80 | 145.50 | 143.40 | 144.80 | 144.80 | 1.33% | 5,502,616 |
| Oct 23, 2026 | 143.90 | 143.90 | 142.30 | 142.90 | 142.90 | -0.14% | 6,269,111 |
| Oct 22, 2026 | 144.70 | 144.70 | 142.10 | 143.10 | 143.10 | -0.90% | 5,983,101 |
| Oct 21, 2026 | 142.60 | 144.90 | 142.00 | 144.40 | 144.40 | 0.91% | 7,964,080 |
| Oct 20, 2026 | 141.60 | 144.00 | 140.90 | 143.10 | 143.10 | 0.42% | 5,031,867 |
| Oct 19, 2026 | 143.60 | 144.30 | 142.00 | 142.50 | 142.50 | -1.38% | 5,252,056 |
| Oct 16, 2026 | 144.10 | 145.40 | 142.80 | 144.50 | 144.50 | 0.14% | 5,026,274 |
| Oct 15, 2026 | 144.50 | 145.60 | 143.70 | 144.30 | 144.30 | 0.49% | 28,131,350 |
| Oct 14, 2026 | 143.60 | 145.80 | 142.90 | 143.60 | 143.60 | 0.84% | 5,766,131 |
| Oct 13, 2026 | 142.80 | 143.60 | 141.50 | 142.40 | 142.40 | 0.99% | 4,928,611 |
| Oct 12, 2026 | 139.80 | 142.50 | 139.80 | 141.00 | 141.00 | 0.93% | 7,708,469 |
| Oct 9, 2026 | 139.20 | 141.60 | 138.90 | 139.70 | 139.70 | 0.58% | 10,001,926 |
| Oct 8, 2026 | 141.10 | 141.40 | 138.50 | 138.90 | 138.90 | -1.91% | 7,562,814 |
| Oct 7, 2026 | 142.10 | 143.30 | 140.60 | 141.60 | 141.60 | -0.42% | 4,815,534 |
| Oct 6, 2026 | 141.80 | 142.70 | 141.00 | 142.20 | 142.20 | 0.92% | 3,502,296 |
| Oct 5, 2026 | 141.00 | 141.80 | 140.20 | 140.90 | 140.90 | 0.07% | 4,194,319 |
| Oct 2, 2026 | 142.00 | 142.30 | 140.60 | 140.80 | 140.80 | -0.07% | 6,574,285 |
| Oct 1, 2026 | 145.00 | 146.20 | 140.10 | 140.90 | 140.90 | -3.49% | 10,450,167 |
| Sep 30, 2026 | 145.70 | 148.30 | 145.70 | 146.00 | 146.00 | -0.21% | 7,325,821 |
| Sep 29, 2026 | 146.20 | 147.80 | 145.30 | 146.30 | 146.30 | 0.27% | 8,972,112 |
| Sep 28, 2026 | 146.20 | 149.10 | 145.50 | 145.90 | 145.90 | -0.55% | 6,149,070 |
| Sep 25, 2026 | 146.70 | 148.50 | 146.60 | 146.70 | 146.70 | -0.27% | 5,038,752 |
| Sep 24, 2026 | 146.80 | 148.70 | 146.50 | 147.10 | 147.10 | 0.07% | 6,349,160 |
| Sep 23, 2026 | 150.20 | 150.20 | 147.00 | 147.00 | 147.00 | -1.34% | 5,670,295 |
| Sep 22, 2026 | 149.00 | 150.00 | 147.10 | 149.00 | 149.00 | 0.13% | 10,240,092 |
| Sep 21, 2026 | 147.20 | 149.40 | 146.70 | 148.80 | 148.80 | 1.92% | 5,755,609 |
| Sep 18, 2026 | 147.50 | 148.20 | 145.80 | 146.00 | 146.00 | -1.95% | 18,674,547 |
| Sep 17, 2026 | 147.40 | 149.70 | 147.00 | 148.90 | 148.90 | 0.74% | 8,291,763 |
| Sep 16, 2026 | 144.00 | 147.80 | 143.60 | 147.80 | 147.80 | 2.64% | 8,132,424 |
| Sep 15, 2026 | 143.60 | 145.40 | 142.90 | 144.00 | 144.00 | -0.28% | 7,537,316 |
| Sep 14, 2026 | 146.30 | 146.70 | 143.90 | 144.40 | 144.40 | -0.89% | 8,413,116 |
| Sep 11, 2026 | 147.10 | 147.90 | 145.60 | 145.70 | 145.70 | -1.02% | 6,679,160 |
| Sep 10, 2026 | 148.70 | 149.40 | 147.20 | 147.20 | 147.20 | -1.34% | 5,161,048 |
| Sep 9, 2026 | 151.40 | 152.00 | 148.00 | 149.20 | 149.20 | -2.16% | 4,272,696 |
| Sep 8, 2026 | 152.30 | 153.20 | 151.60 | 152.50 | 152.50 | -0.46% | 3,977,415 |
| Sep 7, 2026 | 153.40 | 154.00 | 152.40 | 153.20 | 153.20 | -0.52% | 3,176,089 |
| Sep 4, 2026 | 154.90 | 154.90 | 153.10 | 154.00 | 154.00 | - | 3,657,322 |
| Sep 3, 2026 | 151.90 | 154.40 | 151.80 | 154.00 | 154.00 | 1.45% | 8,862,427 |
| Sep 2, 2026 | 153.00 | 154.50 | 151.80 | 151.80 | 151.80 | -1.62% | 6,787,307 |
| Sep 1, 2026 | 157.90 | 157.90 | 153.30 | 154.30 | 154.30 | -1.97% | 6,858,743 |
| Aug 28, 2026 | 159.00 | 160.00 | 157.20 | 157.40 | 157.40 | -1.01% | 36,628,737 |
| 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 |