Tritax Big Box REIT plc (LON:BBOX)
London · Delayed Price · Currency is GBP · Price in GBX 148.40
+0.40 (0.27%)
May 14, 2026, 4:55 PM GMT
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 149.60 | 149.70 | 147.50 | 148.40 | 148.40 | 0.27% | 8,628,776 |
| May 13, 2026 | 146.40 | 148.40 | 145.10 | 148.00 | 148.00 | 0.82% | 4,772,926 |
| May 12, 2026 | 149.80 | 150.60 | 146.60 | 146.80 | 146.80 | -3.29% | 7,336,547 |
| May 11, 2026 | 152.80 | 153.30 | 150.00 | 151.80 | 151.80 | -0.46% | 13,178,190 |
| May 8, 2026 | 151.80 | 154.10 | 150.70 | 152.50 | 152.50 | - | 8,872,116 |
| May 7, 2026 | 153.20 | 154.80 | 152.00 | 152.50 | 152.50 | -0.39% | 8,699,382 |
| May 6, 2026 | 151.50 | 154.30 | 147.10 | 153.10 | 153.10 | 3.45% | 8,958,943 |
| May 5, 2026 | 150.40 | 150.70 | 146.40 | 148.00 | 148.00 | -1.73% | 11,482,200 |
| May 1, 2026 | 151.90 | 151.90 | 149.30 | 150.60 | 150.60 | -0.26% | 4,475,279 |
| Apr 30, 2026 | 148.50 | 151.50 | 148.30 | 151.00 | 151.00 | 1.75% | 16,309,480 |
| Apr 29, 2026 | 153.50 | 153.60 | 148.40 | 148.40 | 148.40 | -3.07% | 4,821,820 |
| Apr 28, 2026 | 152.40 | 153.40 | 150.80 | 153.10 | 153.10 | -0.13% | 12,386,680 |
| Apr 27, 2026 | 156.30 | 156.30 | 153.30 | 153.30 | 153.30 | -0.90% | 3,978,136 |
| Apr 24, 2026 | 153.00 | 156.20 | 153.00 | 154.70 | 154.70 | -1.15% | 10,531,630 |
| Apr 23, 2026 | 154.50 | 157.00 | 153.30 | 156.50 | 156.50 | 0.90% | 5,863,060 |
| Apr 22, 2026 | 155.30 | 157.30 | 154.99 | 155.10 | 155.10 | -0.13% | 7,946,678 |
| Apr 21, 2026 | 155.70 | 157.19 | 155.00 | 155.30 | 155.30 | 0.19% | 4,233,690 |
| Apr 20, 2026 | 158.00 | 158.00 | 154.70 | 155.00 | 155.00 | -2.39% | 3,838,457 |
| Apr 17, 2026 | 156.30 | 159.80 | 155.00 | 158.80 | 158.80 | 2.25% | 9,967,567 |
| Apr 16, 2026 | 151.40 | 157.50 | 151.40 | 155.30 | 155.30 | 1.64% | 6,064,461 |
| Apr 15, 2026 | 153.30 | 153.30 | 151.40 | 152.80 | 152.80 | 0.79% | 4,157,900 |
| Apr 14, 2026 | 148.60 | 151.80 | 148.60 | 151.60 | 151.60 | 1.74% | 6,928,428 |
| Apr 13, 2026 | 149.30 | 150.00 | 148.17 | 149.00 | 149.00 | -1.00% | 5,933,878 |
| Apr 10, 2026 | 149.20 | 151.00 | 149.20 | 150.50 | 150.50 | 0.33% | 8,107,940 |
| Apr 9, 2026 | 151.10 | 151.80 | 148.10 | 150.00 | 150.00 | -1.32% | 7,024,730 |
| Apr 8, 2026 | 150.70 | 155.10 | 150.60 | 152.00 | 152.00 | 4.76% | 14,631,550 |
| Apr 7, 2026 | 146.40 | 147.50 | 144.30 | 145.10 | 145.10 | -0.89% | 5,413,821 |
| Apr 2, 2026 | 143.80 | 147.56 | 142.46 | 146.40 | 146.40 | 0.83% | 5,005,139 |
| Apr 1, 2026 | 146.00 | 147.30 | 144.50 | 145.20 | 145.20 | 2.76% | 16,290,260 |
| Mar 31, 2026 | 142.20 | 144.50 | 141.30 | 141.30 | 141.30 | -0.70% | 7,283,994 |
| Mar 30, 2026 | 140.60 | 142.30 | 140.00 | 142.30 | 142.30 | 0.71% | 23,572,970 |
| Mar 27, 2026 | 144.10 | 144.30 | 139.80 | 141.30 | 141.30 | -1.74% | 25,986,330 |
| Mar 26, 2026 | 143.40 | 145.00 | 142.60 | 143.80 | 143.80 | -0.14% | 10,596,810 |
| Mar 25, 2026 | 145.00 | 147.10 | 143.90 | 144.00 | 144.00 | -0.07% | 23,258,890 |
| Mar 24, 2026 | 146.80 | 146.80 | 144.00 | 144.10 | 144.10 | -0.96% | 8,706,347 |
| Mar 23, 2026 | 144.10 | 149.60 | 140.50 | 145.50 | 145.50 | -1.15% | 10,403,670 |
| Mar 20, 2026 | 150.60 | 152.50 | 146.30 | 147.20 | 147.20 | -1.54% | 21,724,270 |
| Mar 19, 2026 | 150.70 | 152.40 | 149.30 | 149.50 | 149.50 | -2.48% | 11,826,820 |
| Mar 18, 2026 | 155.00 | 156.00 | 152.10 | 153.30 | 153.30 | - | 6,970,102 |
| Mar 17, 2026 | 150.70 | 154.40 | 150.10 | 153.30 | 153.30 | 1.12% | 6,214,169 |
| Mar 16, 2026 | 151.80 | 153.40 | 150.00 | 151.60 | 151.60 | 0.33% | 19,592,000 |
| Mar 13, 2026 | 152.00 | 155.90 | 151.10 | 151.10 | 151.10 | -2.01% | 6,661,009 |
| Mar 12, 2026 | 152.70 | 154.50 | 152.10 | 154.20 | 154.20 | -1.47% | 39,496,250 |
| Mar 11, 2026 | 157.00 | 158.30 | 155.50 | 156.50 | 154.25 | -1.20% | 6,172,705 |
| Mar 10, 2026 | 156.80 | 160.60 | 156.80 | 158.40 | 156.12 | 2.06% | 7,547,324 |
| Mar 9, 2026 | 154.00 | 156.30 | 151.70 | 155.20 | 152.96 | -3.30% | 9,662,774 |
| Mar 6, 2026 | 163.00 | 165.40 | 160.40 | 160.50 | 158.19 | -1.35% | 9,123,001 |
| Mar 5, 2026 | 167.10 | 169.10 | 162.70 | 162.70 | 160.36 | -3.27% | 10,546,180 |
| Mar 4, 2026 | 164.10 | 168.70 | 163.40 | 168.20 | 165.78 | 1.88% | 11,924,980 |
| Mar 3, 2026 | 170.10 | 170.70 | 163.96 | 165.10 | 162.72 | -4.12% | 13,309,670 |