Tritax Big Box REIT plc (LON:BBOX)
London
· Delayed Price · Currency is GBP · Price in GBX 150.60
-2.50 (-1.63%)
Apr 29, 2026, 1:42 PM GMT
Tritax Big Box REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 153.50 | 153.60 | 151.30 | 151.50 | - | -1.05% | 507,480 |
| Apr 28, 2026 | 152.40 | 153.30 | 150.80 | 153.10 | 153.10 | -0.13% | 12,386,697 |
| 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% | 7,617,762 |
| Apr 23, 2026 | 154.50 | 157.00 | 153.30 | 156.50 | 156.50 | 0.90% | 5,862,983 |
| 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 | 154.80 | 155.00 | 155.00 | -2.39% | 3,838,441 |
| 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% | 6,928,426 |
| 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% | 8,107,931 |
| Apr 9, 2026 | 151.10 | 151.80 | 148.20 | 150.00 | 150.00 | -1.32% | 7,024,728 |
| Apr 8, 2026 | 150.70 | 155.10 | 150.70 | 152.00 | 152.00 | 4.76% | 14,619,999 |
| Apr 7, 2026 | 146.40 | 147.50 | 144.30 | 145.10 | 145.10 | -0.89% | 5,413,820 |
| Apr 2, 2026 | 143.80 | 147.50 | 142.60 | 146.40 | 146.40 | 0.83% | 4,991,257 |
| Apr 1, 2026 | 146.00 | 147.20 | 144.50 | 145.20 | 145.20 | 2.76% | 7,683,461 |
| Mar 31, 2026 | 142.20 | 144.40 | 141.30 | 141.30 | 141.30 | -0.70% | 7,283,991 |
| Mar 30, 2026 | 140.60 | 142.30 | 140.10 | 142.30 | 142.30 | 0.71% | 23,572,962 |
| Mar 27, 2026 | 144.10 | 144.20 | 139.90 | 141.30 | 141.30 | -1.74% | 6,986,304 |
| 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% | 23,258,870 |
| Mar 24, 2026 | 146.80 | 146.80 | 144.00 | 144.10 | 144.10 | -0.96% | 8,662,052 |
| 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 |
| Mar 2, 2026 | 169.70 | 174.00 | 168.10 | 172.20 | 169.72 | -0.06% | 9,460,545 |
| Feb 27, 2026 | 171.00 | 173.20 | 169.20 | 172.30 | 169.82 | 1.17% | 74,914,930 |
| Feb 26, 2026 | 171.90 | 172.70 | 169.00 | 170.30 | 167.85 | -0.58% | 8,568,840 |
| Feb 25, 2026 | 171.20 | 172.80 | 169.60 | 171.30 | 168.83 | 0.29% | 11,738,020 |
| Feb 24, 2026 | 170.00 | 173.00 | 170.00 | 170.80 | 168.34 | - | 6,412,399 |
| Feb 23, 2026 | 172.60 | 173.50 | 170.80 | 170.80 | 168.34 | -1.27% | 3,004,653 |
| Feb 20, 2026 | 170.30 | 173.00 | 169.50 | 173.00 | 170.51 | 1.59% | 4,961,419 |
| Feb 19, 2026 | 174.00 | 174.00 | 169.50 | 170.30 | 167.85 | - | 5,736,676 |
| Feb 18, 2026 | 173.50 | 173.80 | 170.20 | 170.30 | 167.85 | -1.56% | 3,714,445 |
| Feb 17, 2026 | 171.90 | 173.10 | 169.40 | 173.00 | 170.51 | 1.53% | 6,744,295 |
| Feb 16, 2026 | 173.00 | 173.70 | 169.30 | 170.40 | 167.94 | -1.33% | 6,064,210 |
| Feb 13, 2026 | 170.00 | 172.70 | 167.20 | 172.70 | 170.21 | 1.89% | 7,635,452 |
| Feb 12, 2026 | 168.00 | 169.50 | 163.80 | 169.50 | 167.06 | 0.71% | 8,432,229 |
| Feb 11, 2026 | 164.00 | 168.30 | 161.50 | 168.30 | 165.88 | 2.75% | 7,048,018 |
| Feb 10, 2026 | 162.60 | 163.80 | 160.40 | 163.80 | 161.44 | 1.05% | 13,025,570 |
| Feb 9, 2026 | 162.90 | 163.70 | 159.80 | 162.10 | 159.76 | -0.61% | 4,103,643 |
| Feb 6, 2026 | 161.10 | 163.10 | 160.60 | 163.10 | 160.75 | 0.68% | 5,255,611 |
| Feb 5, 2026 | 167.00 | 167.00 | 159.70 | 162.00 | 159.67 | -2.11% | 8,098,812 |
| Feb 4, 2026 | 164.90 | 166.80 | 164.50 | 165.50 | 163.12 | 0.30% | 7,363,512 |
| Feb 3, 2026 | 166.20 | 166.20 | 164.70 | 165.00 | 162.62 | -0.18% | 2,614,559 |
| Feb 2, 2026 | 164.50 | 166.30 | 163.80 | 165.30 | 162.92 | - | 4,366,093 |
| Jan 30, 2026 | 164.80 | 166.40 | 164.20 | 165.30 | 162.92 | 0.30% | 3,339,566 |
| Jan 29, 2026 | 165.50 | 166.10 | 164.40 | 164.80 | 162.43 | - | 8,897,332 |
| Jan 28, 2026 | 162.70 | 165.80 | 162.70 | 164.80 | 162.43 | 0.67% | 7,565,828 |
| Jan 27, 2026 | 164.60 | 165.60 | 162.90 | 163.70 | 161.34 | -0.55% | 9,018,495 |
| Jan 26, 2026 | 165.00 | 165.40 | 163.62 | 164.60 | 162.23 | 0.30% | 7,493,947 |
| Jan 23, 2026 | 162.40 | 164.40 | 161.70 | 164.10 | 161.74 | 0.86% | 3,920,279 |
| Jan 22, 2026 | 162.30 | 164.10 | 160.20 | 162.70 | 160.36 | 1.18% | 7,019,454 |
| Jan 21, 2026 | 162.60 | 163.90 | 160.80 | 160.80 | 158.48 | -1.47% | 8,002,054 |
| Jan 20, 2026 | 164.80 | 164.80 | 162.40 | 163.20 | 160.85 | -0.73% | 16,421,620 |
| Jan 19, 2026 | 164.30 | 165.00 | 163.11 | 164.40 | 162.03 | -0.66% | 6,709,725 |
| Jan 16, 2026 | 164.50 | 165.80 | 163.40 | 165.50 | 163.12 | 0.85% | 17,178,860 |
| Jan 15, 2026 | 159.00 | 165.20 | 158.70 | 164.10 | 161.74 | 3.21% | 5,930,526 |
| Jan 14, 2026 | 160.00 | 160.00 | 156.00 | 159.00 | 156.71 | 0.63% | 6,843,970 |
| Jan 13, 2026 | 157.40 | 159.20 | 156.70 | 158.00 | 155.72 | 0.64% | 16,735,590 |
| Jan 12, 2026 | 160.00 | 160.00 | 156.60 | 157.00 | 154.74 | -0.95% | 4,219,850 |
| Jan 9, 2026 | 158.90 | 159.60 | 156.85 | 158.50 | 156.22 | -0.13% | 3,102,469 |
| Jan 8, 2026 | 159.00 | 159.40 | 156.25 | 158.70 | 156.41 | 0.25% | 4,743,207 |
| Jan 7, 2026 | 154.00 | 158.60 | 153.42 | 158.30 | 156.02 | 2.79% | 8,785,366 |
| Jan 6, 2026 | 154.30 | 154.80 | 151.60 | 154.00 | 151.78 | 0.33% | 4,488,137 |
| Jan 5, 2026 | 151.70 | 154.10 | 149.20 | 153.50 | 151.29 | 1.79% | 8,775,810 |
| Jan 2, 2026 | 149.90 | 152.50 | 149.90 | 150.80 | 148.63 | -0.92% | 4,712,951 |
| Dec 31, 2025 | 152.00 | 152.50 | 151.60 | 152.20 | 150.01 | -0.07% | 1,139,806 |
| Dec 30, 2025 | 152.10 | 152.50 | 150.90 | 152.30 | 150.11 | 0.59% | 1,581,355 |
| Dec 29, 2025 | 149.00 | 152.00 | 148.80 | 151.40 | 149.22 | 1.34% | 2,017,517 |
| Dec 24, 2025 | 148.80 | 150.70 | 148.71 | 149.40 | 147.25 | -0.07% | 6,428,197 |
| Dec 23, 2025 | 149.30 | 150.70 | 148.70 | 149.50 | 147.35 | 0.27% | 2,697,673 |
| Dec 22, 2025 | 148.30 | 149.20 | 147.30 | 149.10 | 146.95 | -0.07% | 2,015,199 |
| Dec 19, 2025 | 147.00 | 149.20 | 146.80 | 149.20 | 147.05 | 0.88% | 7,051,931 |
| Dec 18, 2025 | 145.00 | 148.80 | 145.00 | 147.90 | 145.77 | 0.20% | 3,647,204 |
| Dec 17, 2025 | 145.10 | 148.35 | 145.10 | 147.60 | 145.47 | 1.37% | 13,389,160 |
| Dec 16, 2025 | 147.70 | 147.70 | 143.60 | 145.60 | 143.50 | 1.32% | 9,298,837 |
| Dec 15, 2025 | 143.40 | 145.30 | 143.40 | 143.70 | 141.63 | - | 5,770,549 |
| Dec 12, 2025 | 143.10 | 144.90 | 143.10 | 143.70 | 141.63 | -0.55% | 3,638,895 |
| Dec 11, 2025 | 143.20 | 144.50 | 143.10 | 144.50 | 142.42 | 0.56% | 6,500,116 |
| Dec 10, 2025 | 146.00 | 146.13 | 143.70 | 143.70 | 141.63 | -1.44% | 4,298,416 |
| Dec 9, 2025 | 146.90 | 147.40 | 145.50 | 145.80 | 143.70 | -0.27% | 4,642,016 |
| Dec 8, 2025 | 152.00 | 152.00 | 146.20 | 146.20 | 144.09 | -1.75% | 4,147,949 |
| Dec 5, 2025 | 148.70 | 150.80 | 148.49 | 148.80 | 146.66 | -0.13% | 4,951,750 |
| Dec 4, 2025 | 149.90 | 149.90 | 147.80 | 149.00 | 146.85 | 0.47% | 3,782,556 |