Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 161.90 | 163.60 | 158.00 | 162.20 | 143.97 | 3,682,849 |
| 2024-06-05 | 164.60 | 166.20 | 161.20 | 161.50 | 143.35 | 6,188,608 |
| 2024-06-04 | 162.60 | 165.90 | 162.40 | 165.20 | 146.64 | 12,729,663 |
| 2024-06-03 | 158.50 | 164.00 | 157.80 | 162.20 | 143.97 | 10,361,203 |
| 2024-05-31 | 161.00 | 161.00 | 157.60 | 158.00 | 140.24 | 12,585,487 |
| 2024-05-30 | 154.40 | 159.40 | 153.90 | 159.40 | 141.49 | 20,175,359 |
| 2024-05-29 | 158.00 | 158.20 | 154.20 | 154.20 | 136.87 | 5,018,342 |
| 2024-05-28 | 156.00 | 160.40 | 154.40 | 158.30 | 140.51 | 11,950,045 |
| 2024-05-24 | 154.10 | 156.20 | 153.10 | 155.40 | 137.94 | 22,778,371 |
| 2024-05-23 | 159.00 | 159.50 | 153.30 | 153.60 | 136.34 | 26,389,853 |
| 2024-05-22 | 161.70 | 162.20 | 159.00 | 160.00 | 140.40 | 14,490,914 |
| 2024-05-21 | 162.50 | 164.00 | 161.89 | 162.10 | 142.24 | 11,825,753 |
| 2024-05-20 | 165.20 | 167.00 | 159.10 | 163.00 | 143.03 | 8,953,492 |
| 2024-05-17 | 167.00 | 168.00 | 159.00 | 165.20 | 144.96 | 8,866,856 |
| 2024-05-16 | 162.60 | 166.90 | 162.10 | 166.90 | 146.45 | 4,316,831 |
| 2024-05-15 | 160.40 | 166.10 | 159.70 | 164.70 | 144.52 | 20,004,473 |
| 2024-05-14 | 158.10 | 160.80 | 157.18 | 159.60 | 140.05 | 19,182,070 |
| 2024-05-13 | 159.00 | 162.90 | 157.60 | 158.40 | 139.00 | 14,181,208 |
| 2024-05-10 | 160.00 | 162.20 | 159.20 | 159.20 | 139.70 | 2,361,772 |
| 2024-05-09 | 158.50 | 163.20 | 158.50 | 161.20 | 141.45 | 4,963,324 |
| 2024-05-08 | 161.20 | 162.90 | 160.50 | 162.00 | 142.15 | 3,290,861 |
| 2024-05-07 | 160.80 | 164.00 | 159.20 | 161.70 | 141.89 | 6,970,166 |
| 2024-05-03 | 154.00 | 162.50 | 154.00 | 158.70 | 139.26 | 3,498,515 |
| 2024-05-02 | 151.50 | 157.60 | 151.50 | 157.60 | 138.29 | 6,206,484 |
| 2024-05-01 | 150.50 | 155.40 | 150.50 | 153.20 | 134.43 | 2,817,520 |
| 2024-04-30 | 151.90 | 153.00 | 148.70 | 151.60 | 133.03 | 5,383,268 |
| 2024-04-29 | 148.50 | 151.90 | 148.40 | 151.50 | 132.94 | 2,387,130 |
| 2024-04-26 | 147.50 | 149.70 | 147.00 | 149.60 | 131.27 | 4,805,560 |
| 2024-04-25 | 146.00 | 148.20 | 145.50 | 147.10 | 129.08 | 4,108,883 |
| 2024-04-24 | 150.40 | 151.70 | 146.20 | 147.00 | 128.99 | 2,967,193 |
| 2024-04-23 | 147.50 | 151.30 | 144.90 | 150.60 | 132.15 | 4,000,159 |
| 2024-04-22 | 145.00 | 150.00 | 145.00 | 149.10 | 130.84 | 4,290,996 |
| 2024-04-19 | 148.00 | 148.20 | 145.60 | 146.50 | 128.55 | 9,173,501 |
| 2024-04-18 | 146.90 | 147.90 | 143.60 | 146.80 | 128.82 | 6,371,846 |
| 2024-04-17 | 147.00 | 150.40 | 146.49 | 146.50 | 128.55 | 4,889,924 |
| 2024-04-16 | 148.50 | 152.30 | 147.20 | 148.30 | 130.13 | 4,644,420 |
| 2024-04-15 | 148.00 | 152.50 | 146.40 | 151.20 | 132.68 | 3,244,945 |
| 2024-04-12 | 148.10 | 152.20 | 148.10 | 150.00 | 131.62 | 4,395,050 |
| 2024-04-11 | 150.00 | 152.10 | 149.10 | 150.80 | 132.33 | 20,239,494 |
| 2024-04-10 | 153.60 | 156.20 | 148.90 | 150.00 | 131.62 | 8,020,092 |
| 2024-04-09 | 151.50 | 156.70 | 151.50 | 152.60 | 133.91 | 5,205,126 |
| 2024-04-08 | 152.40 | 154.70 | 151.90 | 154.60 | 135.66 | 4,597,837 |
| 2024-04-05 | 155.10 | 156.30 | 151.30 | 152.50 | 133.82 | 3,191,956 |
| 2024-04-04 | 154.00 | 155.90 | 150.80 | 155.60 | 136.54 | 6,501,417 |
| 2024-04-03 | 155.30 | 156.30 | 152.38 | 154.80 | 135.84 | 16,097,845 |
| 2024-04-02 | 158.00 | 159.20 | 154.70 | 155.60 | 136.54 | 9,141,709 |
| 2024-03-28 | 155.00 | 158.60 | 153.80 | 157.20 | 137.94 | 6,018,992 |
| 2024-03-27 | 156.00 | 158.00 | 155.25 | 156.60 | 137.42 | 11,930,687 |
| 2024-03-26 | 155.00 | 158.20 | 155.00 | 157.00 | 137.77 | 7,883,295 |
| 2024-03-25 | 155.60 | 157.40 | 153.70 | 156.80 | 137.59 | 8,503,841 |
| 2024-03-22 | 153.70 | 157.30 | 153.69 | 156.20 | 137.07 | 26,050,059 |
| 2024-03-21 | 152.70 | 154.70 | 151.70 | 154.10 | 135.22 | 16,099,794 |
| 2024-03-20 | 147.90 | 151.50 | 147.50 | 150.10 | 131.71 | 5,229,129 |
| 2024-03-19 | 146.40 | 148.20 | 146.10 | 147.60 | 129.52 | 12,994,359 |
| 2024-03-18 | 148.00 | 148.30 | 146.40 | 147.80 | 129.69 | 13,090,832 |
| 2024-03-15 | 148.50 | 150.80 | 147.30 | 148.20 | 130.05 | 24,267,056 |
| 2024-03-14 | 152.00 | 152.00 | 147.60 | 148.30 | 130.13 | 6,278,550 |
| 2024-03-13 | 149.70 | 151.10 | 148.40 | 149.60 | 129.47 | 6,964,139 |
| 2024-03-12 | 152.00 | 153.80 | 149.28 | 149.30 | 129.22 | 5,525,563 |
| 2024-03-11 | 149.80 | 151.82 | 148.60 | 151.80 | 131.38 | 7,579,077 |
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.