Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 160.30 | 164.30 | 157.00 | 162.80 | 146.15 | 5,161,043 |
| 2024-08-29 | 162.40 | 166.80 | 159.80 | 159.80 | 143.46 | 4,413,391 |
| 2024-08-28 | 163.60 | 163.90 | 160.50 | 161.90 | 145.35 | 4,151,333 |
| 2024-08-27 | 163.20 | 164.00 | 161.20 | 162.40 | 145.79 | 20,339,742 |
| 2024-08-23 | 160.00 | 163.40 | 159.00 | 162.90 | 146.24 | 3,658,380 |
| 2024-08-22 | 164.00 | 164.00 | 159.80 | 161.60 | 145.08 | 2,782,294 |
| 2024-08-21 | 162.50 | 166.30 | 159.30 | 161.80 | 143.62 | 3,231,474 |
| 2024-08-20 | 163.50 | 164.90 | 160.80 | 162.10 | 143.88 | 7,826,189 |
| 2024-08-19 | 160.10 | 164.00 | 157.40 | 162.90 | 144.59 | 5,210,665 |
| 2024-08-16 | 164.70 | 164.90 | 161.20 | 161.80 | 143.62 | 10,331,370 |
| 2024-08-15 | 161.00 | 164.60 | 161.00 | 163.70 | 145.30 | 3,925,469 |
| 2024-08-14 | 160.00 | 163.42 | 160.00 | 163.00 | 144.68 | 2,766,301 |
| 2024-08-13 | 159.80 | 161.90 | 159.50 | 161.20 | 143.08 | 8,270,865 |
| 2024-08-12 | 161.70 | 166.70 | 158.80 | 159.60 | 141.66 | 4,985,776 |
| 2024-08-09 | 160.60 | 163.40 | 160.20 | 161.80 | 143.62 | 2,832,779 |
| 2024-08-08 | 162.10 | 162.30 | 156.70 | 160.70 | 142.64 | 6,778,029 |
| 2024-08-07 | 160.30 | 162.50 | 157.10 | 162.10 | 143.88 | 9,565,900 |
| 2024-08-06 | 160.80 | 164.10 | 157.50 | 159.50 | 141.58 | 5,478,231 |
| 2024-08-05 | 162.70 | 166.30 | 158.00 | 160.70 | 142.64 | 4,793,798 |
| 2024-08-02 | 167.50 | 168.10 | 162.60 | 166.20 | 147.52 | 5,294,001 |
| 2024-08-01 | 164.40 | 168.90 | 164.40 | 165.80 | 147.17 | 4,578,853 |
| 2024-07-31 | 167.50 | 168.79 | 165.00 | 165.50 | 146.90 | 4,898,805 |
| 2024-07-30 | 164.40 | 166.80 | 160.60 | 166.10 | 147.43 | 12,855,213 |
| 2024-07-29 | 164.80 | 167.10 | 163.40 | 164.30 | 145.84 | 4,118,026 |
| 2024-07-26 | 159.20 | 164.30 | 159.20 | 163.40 | 145.04 | 4,160,782 |
| 2024-07-25 | 159.70 | 161.00 | 157.76 | 159.90 | 141.93 | 3,228,318 |
| 2024-07-24 | 158.80 | 161.90 | 158.10 | 160.20 | 142.20 | 3,663,545 |
| 2024-07-23 | 163.80 | 163.80 | 158.70 | 160.50 | 142.46 | 3,743,377 |
| 2024-07-22 | 162.40 | 164.40 | 162.30 | 162.80 | 144.51 | 3,079,539 |
| 2024-07-19 | 160.00 | 163.00 | 160.00 | 162.10 | 143.88 | 3,979,457 |
| 2024-07-18 | 162.40 | 163.40 | 160.90 | 162.60 | 144.33 | 5,158,033 |
| 2024-07-17 | 164.00 | 164.90 | 160.30 | 161.90 | 143.71 | 3,650,694 |
| 2024-07-16 | 160.00 | 163.90 | 160.00 | 163.10 | 144.77 | 4,005,057 |
| 2024-07-15 | 158.50 | 163.00 | 158.00 | 162.00 | 143.79 | 4,274,589 |
| 2024-07-12 | 162.00 | 162.60 | 148.80 | 161.90 | 143.71 | 3,926,635 |
| 2024-07-11 | 158.20 | 161.60 | 157.70 | 161.00 | 142.91 | 3,025,883 |
| 2024-07-10 | 153.00 | 159.60 | 152.90 | 158.50 | 140.69 | 5,441,802 |
| 2024-07-09 | 157.20 | 158.70 | 153.80 | 154.30 | 136.96 | 3,786,007 |
| 2024-07-08 | 159.40 | 159.40 | 155.60 | 156.50 | 138.91 | 2,399,323 |
| 2024-07-05 | 160.00 | 160.30 | 157.20 | 158.00 | 140.24 | 5,869,465 |
| 2024-07-04 | 157.20 | 159.80 | 156.24 | 157.30 | 139.62 | 6,859,911 |
| 2024-07-03 | 153.60 | 158.30 | 153.60 | 158.30 | 140.51 | 3,835,611 |
| 2024-07-02 | 156.50 | 157.90 | 152.38 | 153.60 | 136.34 | 8,974,126 |
| 2024-07-01 | 156.00 | 157.90 | 152.80 | 152.80 | 135.63 | 4,467,886 |
| 2024-06-28 | 155.10 | 155.30 | 152.10 | 155.10 | 137.67 | 6,452,196 |
| 2024-06-27 | 151.30 | 152.10 | 150.10 | 152.00 | 134.92 | 25,192,460 |
| 2024-06-26 | 154.80 | 154.80 | 150.70 | 151.20 | 134.21 | 4,616,096 |
| 2024-06-25 | 155.20 | 155.60 | 152.20 | 153.20 | 135.98 | 3,691,303 |
| 2024-06-24 | 153.60 | 155.70 | 152.70 | 155.20 | 137.76 | 2,151,857 |
| 2024-06-21 | 154.10 | 154.60 | 151.80 | 153.50 | 136.25 | 36,713,995 |
| 2024-06-20 | 152.60 | 155.20 | 152.00 | 154.00 | 136.69 | 4,107,568 |
| 2024-06-19 | 155.50 | 155.50 | 152.30 | 152.70 | 135.54 | 4,681,578 |
| 2024-06-18 | 152.60 | 155.90 | 152.60 | 155.10 | 137.67 | 3,970,283 |
| 2024-06-17 | 154.40 | 155.30 | 152.70 | 153.20 | 135.98 | 2,557,976 |
| 2024-06-14 | 154.00 | 155.90 | 153.54 | 153.80 | 136.52 | 2,928,185 |
| 2024-06-13 | 158.30 | 158.30 | 155.10 | 155.10 | 137.67 | 4,803,436 |
| 2024-06-12 | 155.10 | 157.50 | 151.80 | 156.70 | 139.09 | 4,790,791 |
| 2024-06-11 | 159.00 | 159.00 | 152.10 | 152.10 | 135.01 | 9,802,691 |
| 2024-06-10 | 156.10 | 158.80 | 155.40 | 156.50 | 138.91 | 20,080,335 |
| 2024-06-07 | 161.80 | 163.20 | 156.90 | 157.80 | 140.07 | 4,500,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0200 GBP |
| 2026-05-21 | 0.0200 GBP |
| 2026-03-12 | 0.0226 GBP |
| 2025-11-06 | 0.0192 GBP |
| 2025-08-14 | 0.0192 GBP |
| 2025-05-22 | 0.0192 GBP |
| 2025-03-13 | 0.0219 GBP |
| 2024-10-31 | 0.0183 GBP |
| 2024-08-22 | 0.0183 GBP |
| 2024-05-23 | 0.0183 GBP |
| 2024-03-14 | 0.0205 GBP |
| 2023-11-02 | 0.0175 GBP |
| 2023-08-10 | 0.0175 GBP |
| 2023-05-11 | 0.0175 GBP |
| 2023-03-09 | 0.0198 GBP |
| 2022-10-20 | 0.0168 GBP |
| 2022-08-04 | 0.0168 GBP |
| 2022-05-12 | 0.0168 GBP |
| 2022-03-10 | 0.0190 GBP |
| 2021-10-28 | 0.0160 GBP |
| 2021-08-05 | 0.0160 GBP |
| 2021-05-13 | 0.0160 GBP |
| 2021-03-18 | 0.0171 GBP |
| 2020-10-22 | 0.0156 GBP |
| 2020-08-13 | 0.0156 GBP |
| 2020-04-23 | 0.0156 GBP |
| 2020-03-05 | 0.0171 GBP |
| 2019-10-17 | 0.0171 GBP |
| 2019-07-25 | 0.0171 GBP |
| 2019-05-23 | 0.0171 GBP |
| 2019-03-14 | 0.0168 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.