Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 167.20
+3.30 (2.01%)
Jul 17, 2026, 4:47 PM GMT
Tritax Big Box REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 164.20 | 167.20 | 163.90 | 167.20 | 167.20 | 2.01% | 6,262,173 |
| Jul 16, 2026 | 160.70 | 163.90 | 160.50 | 163.90 | 163.90 | 1.11% | 6,533,806 |
| Jul 15, 2026 | 160.90 | 163.10 | 160.50 | 162.10 | 162.10 | -0.12% | 4,856,778 |
| Jul 14, 2026 | 161.70 | 162.70 | 159.49 | 162.30 | 162.30 | -0.31% | 4,649,366 |
| Jul 13, 2026 | 162.30 | 163.30 | 161.30 | 162.80 | 162.80 | 0.18% | 7,013,533 |
| Jul 10, 2026 | 162.70 | 164.40 | 161.60 | 162.50 | 162.50 | 0.06% | 6,409,293 |
| Jul 9, 2026 | 160.00 | 162.50 | 159.70 | 162.40 | 162.40 | 2.40% | 5,621,476 |
| Jul 8, 2026 | 161.00 | 162.10 | 157.80 | 158.60 | 158.60 | -2.58% | 5,549,810 |
| Jul 7, 2026 | 162.80 | 164.30 | 161.40 | 162.80 | 162.80 | 0.49% | 5,347,021 |
| Jul 6, 2026 | 163.00 | 163.30 | 160.73 | 162.00 | 162.00 | -0.18% | 3,787,428 |
| Jul 3, 2026 | 163.00 | 163.40 | 160.70 | 162.30 | 162.30 | -0.25% | 3,841,786 |
| Jul 2, 2026 | 161.10 | 163.50 | 161.00 | 162.70 | 162.70 | 0.56% | 4,736,153 |
| Jul 1, 2026 | 162.10 | 162.10 | 159.60 | 161.80 | 161.80 | 0.25% | 8,279,292 |
| Jun 30, 2026 | 163.00 | 163.90 | 161.40 | 161.40 | 161.40 | -0.80% | 7,325,604 |
| Jun 29, 2026 | 162.90 | 163.60 | 161.90 | 162.70 | 162.70 | -0.61% | 5,961,724 |
| Jun 26, 2026 | 161.50 | 163.70 | 161.20 | 163.70 | 163.70 | 1.55% | 7,505,063 |
| Jun 25, 2026 | 160.60 | 163.80 | 160.60 | 161.20 | 161.20 | -0.19% | 7,682,763 |
| Jun 24, 2026 | 154.90 | 162.30 | 154.90 | 161.50 | 161.50 | 6.39% | 13,635,007 |
| Jun 23, 2026 | 149.50 | 152.50 | 149.50 | 151.80 | 151.80 | -0.85% | 5,440,930 |
| Jun 22, 2026 | 151.50 | 153.50 | 149.90 | 153.10 | 153.10 | 0.86% | 7,493,193 |
| Jun 19, 2026 | 152.50 | 153.10 | 151.40 | 151.80 | 151.80 | -0.52% | 19,402,910 |
| Jun 18, 2026 | 153.20 | 153.70 | 151.00 | 152.60 | 152.60 | -0.39% | 9,660,544 |
| Jun 17, 2026 | 154.10 | 155.20 | 153.10 | 153.20 | 153.20 | -0.13% | 13,254,770 |
| Jun 16, 2026 | 152.10 | 154.50 | 152.10 | 153.40 | 153.40 | 0.20% | 8,517,712 |
| Jun 15, 2026 | 158.00 | 160.70 | 153.10 | 153.10 | 153.10 | -1.86% | 9,394,070 |
| Jun 12, 2026 | 153.00 | 156.40 | 152.70 | 156.00 | 156.00 | 3.38% | 12,949,110 |
| Jun 11, 2026 | 150.50 | 151.80 | 149.00 | 150.90 | 150.90 | -0.07% | 14,208,830 |
| Jun 10, 2026 | 144.80 | 152.90 | 143.60 | 151.00 | 151.00 | 4.86% | 17,530,070 |
| Jun 9, 2026 | 144.80 | 145.50 | 143.30 | 144.00 | 144.00 | 0.49% | 5,786,376 |
| Jun 8, 2026 | 144.90 | 145.30 | 143.20 | 143.30 | 143.30 | -0.97% | 5,836,215 |
| Jun 5, 2026 | 148.40 | 148.50 | 144.70 | 144.70 | 144.70 | -1.96% | 9,108,152 |
| Jun 4, 2026 | 146.30 | 148.60 | 145.70 | 147.60 | 147.60 | 1.10% | 5,212,201 |
| Jun 3, 2026 | 149.50 | 150.40 | 145.80 | 146.00 | 146.00 | -2.67% | 8,022,603 |
| Jun 2, 2026 | 150.50 | 151.60 | 145.10 | 150.00 | 150.00 | 0.87% | 8,418,158 |
| Jun 1, 2026 | 150.50 | 151.60 | 148.40 | 148.70 | 148.70 | -1.33% | 5,634,643 |
| May 29, 2026 | 151.60 | 152.40 | 150.70 | 150.70 | 150.70 | -0.53% | 22,904,170 |
| May 28, 2026 | 151.40 | 151.70 | 149.90 | 151.50 | 151.50 | 0.13% | 3,369,158 |
| May 27, 2026 | 151.20 | 152.60 | 150.10 | 151.30 | 151.30 | 0.87% | 21,813,600 |
| May 26, 2026 | 151.30 | 151.90 | 149.90 | 150.00 | 150.00 | 0.40% | 5,083,565 |
| May 22, 2026 | 152.00 | 152.00 | 149.30 | 149.40 | 149.40 | 0.07% | 5,595,596 |
| May 21, 2026 | 147.80 | 150.60 | 147.70 | 149.30 | 149.30 | 0.40% | 4,487,704 |
| May 20, 2026 | 147.10 | 151.30 | 145.10 | 150.70 | 148.70 | 2.24% | 6,142,997 |
| May 19, 2026 | 147.60 | 149.10 | 146.60 | 147.40 | 145.44 | 0.61% | 10,209,390 |
| May 18, 2026 | 143.10 | 147.80 | 142.80 | 146.50 | 144.56 | 1.52% | 5,112,866 |
| May 15, 2026 | 148.20 | 148.40 | 142.50 | 144.30 | 142.39 | -2.76% | 10,980,490 |
| May 14, 2026 | 149.60 | 149.70 | 147.50 | 148.40 | 146.43 | 0.27% | 8,628,784 |
| May 13, 2026 | 146.40 | 148.60 | 145.00 | 148.00 | 146.04 | 0.82% | 6,502,435 |
| May 12, 2026 | 149.80 | 150.60 | 146.60 | 146.80 | 144.85 | -3.29% | 7,336,547 |
| May 11, 2026 | 152.80 | 153.30 | 150.00 | 151.80 | 149.79 | -0.46% | 13,178,190 |
| May 8, 2026 | 151.80 | 154.10 | 150.70 | 152.50 | 150.48 | - | 8,872,116 |