Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 147.60
+1.60 (1.10%)
Jun 4, 2026, 5:00 PM GMT
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 146.30 | 148.20 | 145.70 | 147.40 | - | 0.96% | 1,631,413 |
| Jun 3, 2026 | 149.50 | 150.00 | 145.90 | 146.00 | 146.00 | -2.67% | 8,022,634 |
| 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 | 152.64 | 150.05 | 151.30 | 151.30 | 0.87% | 21,813,600 |
| May 26, 2026 | 151.30 | 151.90 | 149.91 | 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 | 142.38 | -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 |
| May 7, 2026 | 153.20 | 154.80 | 152.00 | 152.50 | 150.48 | -0.39% | 8,699,382 |
| May 6, 2026 | 151.50 | 154.30 | 147.10 | 153.10 | 151.07 | 3.45% | 8,958,943 |
| May 5, 2026 | 150.40 | 150.70 | 146.40 | 148.00 | 146.04 | -1.73% | 11,482,200 |
| May 1, 2026 | 151.90 | 151.90 | 149.30 | 150.60 | 148.60 | -0.26% | 4,475,279 |
| Apr 30, 2026 | 148.50 | 151.50 | 148.30 | 151.00 | 149.00 | 1.75% | 16,309,480 |
| Apr 29, 2026 | 153.50 | 153.60 | 148.40 | 148.40 | 146.43 | -3.07% | 4,821,820 |
| Apr 28, 2026 | 152.40 | 153.40 | 150.80 | 153.10 | 151.07 | -0.13% | 12,386,680 |
| Apr 27, 2026 | 156.30 | 156.30 | 153.30 | 153.30 | 151.27 | -0.90% | 3,978,136 |
| Apr 24, 2026 | 153.00 | 156.20 | 153.00 | 154.70 | 152.65 | -1.15% | 10,531,630 |
| Apr 23, 2026 | 154.50 | 157.00 | 153.30 | 156.50 | 154.42 | 0.90% | 5,863,060 |
| Apr 22, 2026 | 155.30 | 157.30 | 154.99 | 155.10 | 153.04 | -0.13% | 7,946,678 |
| Apr 21, 2026 | 155.70 | 157.19 | 155.00 | 155.30 | 153.24 | 0.19% | 4,233,690 |
| Apr 20, 2026 | 158.00 | 158.00 | 154.70 | 155.00 | 152.94 | -2.39% | 3,838,457 |
| Apr 17, 2026 | 156.30 | 159.80 | 155.00 | 158.80 | 156.69 | 2.25% | 9,967,567 |
| Apr 16, 2026 | 151.40 | 157.50 | 151.40 | 155.30 | 153.24 | 1.64% | 6,064,461 |
| Apr 15, 2026 | 153.30 | 153.30 | 151.40 | 152.80 | 150.77 | 0.79% | 4,157,900 |
| Apr 14, 2026 | 148.60 | 151.80 | 148.60 | 151.60 | 149.59 | 1.74% | 6,928,428 |
| Apr 13, 2026 | 149.30 | 150.00 | 148.17 | 149.00 | 147.02 | -1.00% | 5,933,878 |
| Apr 10, 2026 | 149.20 | 151.00 | 149.20 | 150.50 | 148.50 | 0.33% | 8,107,940 |
| Apr 9, 2026 | 151.10 | 151.80 | 148.10 | 150.00 | 148.01 | -1.32% | 7,024,730 |
| Apr 8, 2026 | 150.70 | 155.10 | 150.60 | 152.00 | 149.98 | 4.76% | 14,631,550 |
| Apr 7, 2026 | 146.40 | 147.50 | 144.30 | 145.10 | 143.17 | -0.89% | 5,413,821 |
| Apr 2, 2026 | 143.80 | 147.56 | 142.46 | 146.40 | 144.46 | 0.83% | 5,005,139 |
| Apr 1, 2026 | 146.00 | 147.30 | 144.50 | 145.20 | 143.27 | 2.76% | 16,290,260 |
| Mar 31, 2026 | 142.20 | 144.50 | 141.30 | 141.30 | 139.42 | -0.70% | 7,283,994 |
| Mar 30, 2026 | 140.60 | 142.30 | 140.00 | 142.30 | 140.41 | 0.71% | 23,572,970 |
| Mar 27, 2026 | 144.10 | 144.30 | 139.80 | 141.30 | 139.42 | -1.74% | 25,986,330 |
| Mar 26, 2026 | 143.40 | 145.00 | 142.60 | 143.80 | 141.89 | -0.14% | 10,596,810 |
| Mar 25, 2026 | 145.00 | 147.10 | 143.90 | 144.00 | 142.09 | -0.07% | 23,258,890 |
| Mar 24, 2026 | 146.80 | 146.80 | 144.00 | 144.10 | 142.19 | -0.96% | 8,706,347 |
| Mar 23, 2026 | 144.10 | 149.60 | 140.50 | 145.50 | 143.57 | -1.15% | 10,403,670 |