Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 146.00
-2.90 (-1.95%)
Sep 18, 2026, 5:01 PM GMT
Tritax Big Box REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 147.50 | 148.10 | 145.80 | 146.00 | 146.00 | -1.95% | 18,598,362 |
| Sep 17, 2026 | 147.40 | 149.40 | 147.10 | 148.90 | 148.90 | 0.74% | 8,291,765 |
| 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% | 7,537,326 |
| Sep 14, 2026 | 146.30 | 146.70 | 143.90 | 144.40 | 144.40 | -0.89% | 8,413,122 |
| 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 |
| 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 |