Tritax Big Box REIT plc (LON:BBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 148.80
-0.20 (-0.13%)
At close: Dec 5, 2025
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 148.70 | 150.80 | 148.49 | 148.80 | 148.80 | -0.13% | 4,951,750 |
| Dec 4, 2025 | 149.90 | 149.90 | 147.80 | 149.00 | 149.00 | 0.47% | 3,782,556 |
| Dec 3, 2025 | 148.10 | 149.80 | 148.00 | 148.30 | 148.30 | -0.54% | 2,791,923 |
| Dec 2, 2025 | 147.70 | 149.40 | 147.14 | 149.10 | 149.10 | 1.08% | 2,641,975 |
| Dec 1, 2025 | 148.70 | 148.70 | 146.50 | 147.50 | 147.50 | -0.87% | 3,577,103 |
| Nov 28, 2025 | 149.80 | 149.80 | 148.50 | 148.80 | 148.80 | -0.33% | 3,276,396 |
| Nov 27, 2025 | 150.00 | 150.00 | 146.76 | 149.30 | 149.30 | 1.29% | 7,448,903 |
| Nov 26, 2025 | 146.50 | 148.60 | 143.70 | 147.40 | 147.40 | 1.52% | 10,078,250 |
| Nov 25, 2025 | 144.40 | 145.61 | 143.60 | 145.20 | 145.20 | 0.69% | 5,872,829 |
| Nov 24, 2025 | 145.40 | 145.50 | 143.70 | 144.20 | 144.20 | -1.10% | 5,025,737 |
| Nov 21, 2025 | 144.50 | 145.80 | 144.20 | 145.80 | 145.80 | 0.28% | 3,625,214 |
| Nov 20, 2025 | 148.00 | 148.70 | 144.70 | 145.40 | 145.40 | -1.09% | 4,930,025 |
| Nov 19, 2025 | 147.80 | 148.60 | 146.29 | 147.00 | 147.00 | -0.88% | 5,761,366 |
| Nov 18, 2025 | 148.60 | 148.60 | 146.60 | 148.30 | 148.30 | -0.20% | 6,402,650 |
| Nov 17, 2025 | 146.70 | 149.60 | 146.70 | 148.60 | 148.60 | 0.07% | 4,460,890 |
| Nov 14, 2025 | 151.00 | 151.40 | 146.59 | 148.50 | 148.50 | -2.30% | 6,003,601 |
| Nov 13, 2025 | 151.50 | 153.10 | 151.10 | 152.00 | 152.00 | -0.20% | 3,562,982 |
| Nov 12, 2025 | 154.00 | 154.10 | 152.30 | 152.30 | 152.30 | -1.04% | 3,973,972 |
| Nov 11, 2025 | 153.90 | 154.30 | 152.80 | 153.90 | 153.90 | 0.72% | 3,656,722 |
| Nov 10, 2025 | 152.80 | 153.70 | 152.00 | 152.80 | 152.80 | - | 3,490,718 |
| Nov 7, 2025 | 152.70 | 153.40 | 151.90 | 152.80 | 152.80 | -0.20% | 4,743,982 |
| Nov 6, 2025 | 152.80 | 154.60 | 151.50 | 153.10 | 153.10 | -0.20% | 11,298,220 |
| Nov 5, 2025 | 152.10 | 154.90 | 152.00 | 153.40 | 151.49 | 0.85% | 9,654,222 |
| Nov 4, 2025 | 149.50 | 153.42 | 149.37 | 152.10 | 150.20 | 1.81% | 7,205,139 |
| Nov 3, 2025 | 150.00 | 150.90 | 148.90 | 149.40 | 147.53 | -0.47% | 4,641,739 |
| Oct 31, 2025 | 151.80 | 152.30 | 149.70 | 150.10 | 148.23 | -0.99% | 7,830,618 |
| Oct 30, 2025 | 154.70 | 155.00 | 150.73 | 151.60 | 149.71 | -1.56% | 4,348,123 |
| Oct 29, 2025 | 152.10 | 155.10 | 152.10 | 154.00 | 152.08 | 0.46% | 12,554,610 |
| Oct 28, 2025 | 152.00 | 154.60 | 152.00 | 153.30 | 151.39 | -0.45% | 4,491,981 |
| Oct 27, 2025 | 154.90 | 155.50 | 153.80 | 154.00 | 152.08 | -0.71% | 4,474,959 |
| Oct 24, 2025 | 154.00 | 155.20 | 152.12 | 155.10 | 153.16 | 0.52% | 3,994,222 |
| Oct 23, 2025 | 154.10 | 154.80 | 152.73 | 154.30 | 152.37 | 0.06% | 4,831,016 |
| Oct 22, 2025 | 151.40 | 154.20 | 149.70 | 154.20 | 152.28 | 3.77% | 9,667,968 |
| Oct 21, 2025 | 145.50 | 149.00 | 145.40 | 148.60 | 146.74 | 2.27% | 7,980,338 |
| Oct 20, 2025 | 145.50 | 145.50 | 143.90 | 145.30 | 143.49 | 0.14% | 5,374,521 |
| Oct 17, 2025 | 143.10 | 145.30 | 143.06 | 145.10 | 143.29 | -0.55% | 3,760,933 |
| Oct 16, 2025 | 143.90 | 145.91 | 142.80 | 145.90 | 144.08 | 1.04% | 4,741,062 |
| Oct 15, 2025 | 146.90 | 146.90 | 142.80 | 144.40 | 142.60 | -0.55% | 7,059,489 |
| Oct 14, 2025 | 146.50 | 148.18 | 145.20 | 145.20 | 143.39 | -1.43% | 6,891,950 |
| Oct 13, 2025 | 142.10 | 148.50 | 141.50 | 147.30 | 145.46 | 3.81% | 7,887,684 |
| Oct 10, 2025 | 143.00 | 143.60 | 141.44 | 141.90 | 140.13 | -0.56% | 3,625,646 |
| Oct 9, 2025 | 141.20 | 142.70 | 141.00 | 142.70 | 140.92 | 0.71% | 6,110,715 |
| Oct 8, 2025 | 145.10 | 145.50 | 141.70 | 141.70 | 139.93 | -2.34% | 7,557,342 |
| Oct 7, 2025 | 146.50 | 147.00 | 145.10 | 145.10 | 143.29 | -1.36% | 3,179,659 |
| Oct 6, 2025 | 146.70 | 147.40 | 145.10 | 147.10 | 145.26 | - | 3,484,601 |
| Oct 3, 2025 | 146.20 | 148.50 | 145.84 | 147.10 | 145.26 | 0.75% | 3,690,733 |
| Oct 2, 2025 | 146.00 | 147.60 | 145.50 | 146.00 | 144.18 | - | 7,040,956 |
| Oct 1, 2025 | 144.20 | 146.40 | 143.50 | 146.00 | 144.18 | 1.04% | 10,535,380 |
| Sep 30, 2025 | 144.00 | 145.30 | 143.70 | 144.50 | 142.70 | 0.07% | 10,695,290 |
| Sep 29, 2025 | 142.40 | 144.60 | 141.40 | 144.40 | 142.60 | 1.76% | 5,018,466 |
| Sep 26, 2025 | 141.40 | 142.30 | 141.00 | 141.90 | 140.13 | 0.50% | 2,506,912 |
| Sep 25, 2025 | 142.00 | 142.80 | 140.90 | 141.20 | 139.44 | -1.12% | 2,973,190 |
| Sep 24, 2025 | 143.40 | 143.55 | 141.59 | 142.80 | 141.02 | 0.35% | 2,105,204 |
| Sep 23, 2025 | 140.70 | 144.21 | 140.70 | 142.30 | 140.52 | 0.49% | 11,941,850 |
| Sep 22, 2025 | 142.10 | 142.30 | 140.10 | 141.60 | 139.83 | -0.49% | 3,775,353 |
| Sep 19, 2025 | 144.30 | 144.56 | 141.90 | 142.30 | 140.52 | -1.45% | 22,165,510 |
| Sep 18, 2025 | 142.10 | 144.70 | 141.90 | 144.40 | 142.60 | 1.48% | 6,288,996 |
| Sep 17, 2025 | 141.40 | 144.30 | 140.87 | 142.30 | 140.52 | 0.92% | 6,242,040 |
| Sep 16, 2025 | 140.30 | 143.40 | 140.20 | 141.00 | 139.24 | 0.86% | 12,176,660 |
| Sep 15, 2025 | 135.40 | 139.99 | 135.20 | 139.80 | 138.05 | 3.17% | 5,143,174 |
| Sep 12, 2025 | 136.40 | 137.20 | 135.20 | 135.50 | 133.81 | - | 6,428,852 |
| Sep 11, 2025 | 136.60 | 136.60 | 134.30 | 135.50 | 133.81 | -0.22% | 2,413,904 |
| Sep 10, 2025 | 138.20 | 138.20 | 135.40 | 135.80 | 134.10 | -0.59% | 3,359,677 |
| Sep 9, 2025 | 136.80 | 138.60 | 136.40 | 136.60 | 134.89 | -0.29% | 4,189,434 |
| Sep 8, 2025 | 137.60 | 138.39 | 136.56 | 137.00 | 135.29 | 0.15% | 1,986,209 |
| Sep 5, 2025 | 135.50 | 137.40 | 134.80 | 136.80 | 135.09 | 1.26% | 3,409,169 |
| Sep 4, 2025 | 134.90 | 136.20 | 134.30 | 135.10 | 133.41 | 0.07% | 4,325,297 |
| Sep 3, 2025 | 133.50 | 135.20 | 132.20 | 135.00 | 133.31 | 1.35% | 5,904,435 |
| Sep 2, 2025 | 138.40 | 139.30 | 132.70 | 133.20 | 131.54 | -4.17% | 6,825,897 |
| Sep 1, 2025 | 139.00 | 139.60 | 138.50 | 139.00 | 137.26 | 0.14% | 1,977,733 |
| Aug 29, 2025 | 139.80 | 140.70 | 138.40 | 138.80 | 137.07 | -0.93% | 2,606,819 |
| Aug 28, 2025 | 141.00 | 141.50 | 139.40 | 140.10 | 138.35 | -0.50% | 2,455,231 |
| Aug 27, 2025 | 139.70 | 142.50 | 139.50 | 140.80 | 139.04 | - | 3,532,017 |
| Aug 26, 2025 | 141.00 | 142.50 | 140.60 | 140.80 | 139.04 | -1.19% | 9,354,215 |
| Aug 22, 2025 | 138.20 | 142.50 | 138.20 | 142.50 | 140.72 | 2.59% | 5,538,578 |
| Aug 21, 2025 | 139.00 | 139.40 | 137.30 | 138.90 | 137.17 | -0.29% | 3,503,597 |
| Aug 20, 2025 | 137.40 | 139.40 | 137.29 | 139.30 | 137.56 | 0.94% | 3,993,167 |
| Aug 19, 2025 | 137.40 | 138.40 | 136.90 | 138.00 | 136.28 | 0.73% | 3,760,463 |
| Aug 18, 2025 | 138.10 | 139.10 | 136.60 | 137.00 | 135.29 | -0.72% | 3,635,186 |
| Aug 15, 2025 | 138.00 | 138.80 | 137.70 | 138.00 | 136.28 | 0.51% | 17,694,660 |
| Aug 14, 2025 | 138.00 | 138.90 | 136.40 | 137.30 | 135.59 | -1.44% | 5,774,615 |
| Aug 13, 2025 | 138.80 | 140.20 | 138.10 | 139.30 | 135.67 | - | 3,031,219 |
| Aug 12, 2025 | 141.00 | 142.20 | 139.30 | 139.30 | 135.67 | -1.35% | 3,054,801 |
| Aug 11, 2025 | 141.70 | 142.70 | 141.20 | 141.20 | 137.52 | -0.35% | 2,729,963 |
| Aug 8, 2025 | 142.00 | 142.60 | 141.00 | 141.70 | 138.01 | 0.21% | 13,854,600 |
| Aug 7, 2025 | 144.00 | 144.00 | 141.00 | 141.40 | 137.72 | -1.46% | 2,827,402 |
| Aug 6, 2025 | 143.00 | 145.40 | 139.90 | 143.50 | 139.76 | 0.63% | 6,878,261 |
| Aug 5, 2025 | 141.50 | 142.60 | 140.40 | 142.60 | 138.88 | 1.28% | 4,043,444 |
| Aug 4, 2025 | 138.90 | 141.00 | 138.50 | 140.80 | 137.13 | 1.51% | 2,515,996 |
| Aug 1, 2025 | 139.80 | 140.62 | 138.00 | 138.70 | 135.09 | -1.84% | 21,566,050 |
| Jul 31, 2025 | 140.00 | 142.50 | 140.00 | 141.30 | 137.62 | 0.43% | 3,043,665 |
| Jul 30, 2025 | 141.40 | 142.90 | 140.10 | 140.70 | 137.03 | -0.78% | 5,483,023 |
| Jul 29, 2025 | 144.60 | 145.20 | 141.25 | 141.80 | 138.10 | -0.77% | 3,048,457 |
| Jul 28, 2025 | 145.10 | 145.10 | 142.30 | 142.90 | 139.18 | -0.14% | 3,202,905 |
| Jul 25, 2025 | 142.70 | 143.90 | 141.90 | 143.10 | 139.37 | - | 2,725,785 |
| Jul 24, 2025 | 143.00 | 144.00 | 142.30 | 143.10 | 139.37 | -0.56% | 2,812,899 |
| Jul 23, 2025 | 146.70 | 146.70 | 143.80 | 143.90 | 140.15 | -1.17% | 2,371,297 |
| Jul 22, 2025 | 146.60 | 146.70 | 145.00 | 145.60 | 141.81 | -0.07% | 2,898,426 |
| Jul 21, 2025 | 142.70 | 145.70 | 142.70 | 145.70 | 141.90 | 0.90% | 2,557,671 |
| Jul 18, 2025 | 142.30 | 144.40 | 142.30 | 144.40 | 140.64 | 1.33% | 5,061,437 |