Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 146.00 | 150.60 | 146.00 | 149.70 | 129.56 | 4,517,699 |
| 2024-03-07 | 146.50 | 149.90 | 146.20 | 147.40 | 127.57 | 5,598,590 |
| 2024-03-06 | 150.00 | 152.40 | 146.39 | 146.40 | 126.71 | 6,013,017 |
| 2024-03-05 | 146.50 | 149.90 | 146.30 | 148.30 | 128.35 | 3,567,420 |
| 2024-03-04 | 146.20 | 149.90 | 145.80 | 147.70 | 127.83 | 3,923,667 |
| 2024-03-01 | 150.00 | 151.60 | 146.60 | 149.50 | 129.39 | 12,652,459 |
| 2024-02-29 | 146.20 | 148.70 | 146.20 | 146.60 | 126.88 | 12,370,666 |
| 2024-02-28 | 147.40 | 150.20 | 143.20 | 146.00 | 126.36 | 8,400,884 |
| 2024-02-27 | 148.80 | 153.70 | 147.00 | 147.80 | 127.92 | 24,882,136 |
| 2024-02-26 | 149.60 | 152.60 | 148.90 | 150.40 | 130.17 | 10,428,168 |
| 2024-02-23 | 150.00 | 153.10 | 149.10 | 149.90 | 129.73 | 13,550,279 |
| 2024-02-22 | 153.40 | 155.00 | 150.40 | 151.10 | 130.77 | 33,201,340 |
| 2024-02-21 | 154.60 | 157.70 | 152.99 | 153.00 | 132.42 | 14,171,090 |
| 2024-02-20 | 159.90 | 159.90 | 154.90 | 155.20 | 134.32 | 6,141,484 |
| 2024-02-19 | 157.00 | 159.40 | 155.96 | 156.50 | 135.45 | 4,457,773 |
| 2024-02-16 | 157.70 | 159.10 | 155.80 | 157.70 | 136.49 | 7,665,232 |
| 2024-02-15 | 152.30 | 157.00 | 152.00 | 156.10 | 135.10 | 9,666,914 |
| 2024-02-14 | 147.00 | 152.90 | 147.00 | 151.40 | 131.03 | 8,481,078 |
| 2024-02-13 | 153.50 | 155.00 | 147.50 | 148.80 | 128.78 | 10,565,371 |
| 2024-02-12 | 158.00 | 161.30 | 152.60 | 153.80 | 133.11 | 11,654,942 |
| 2024-02-09 | 165.00 | 165.00 | 159.50 | 160.20 | 138.65 | 3,879,289 |
| 2024-02-08 | 162.40 | 165.40 | 161.30 | 162.20 | 140.38 | 13,292,169 |
| 2024-02-07 | 161.00 | 165.30 | 161.00 | 162.80 | 140.90 | 9,346,920 |
| 2024-02-06 | 163.10 | 165.30 | 161.10 | 163.50 | 141.51 | 4,644,616 |
| 2024-02-05 | 164.30 | 166.20 | 163.10 | 163.40 | 141.42 | 5,763,297 |
| 2024-02-02 | 164.40 | 168.30 | 163.89 | 163.90 | 141.85 | 5,637,748 |
| 2024-02-01 | 164.80 | 165.90 | 161.50 | 164.70 | 142.54 | 10,337,008 |
| 2024-01-31 | 167.90 | 167.90 | 164.20 | 166.20 | 143.84 | 11,239,267 |
| 2024-01-30 | 165.90 | 166.60 | 163.80 | 165.90 | 143.58 | 6,048,956 |
| 2024-01-29 | 164.00 | 164.40 | 160.20 | 164.10 | 142.02 | 3,209,100 |
| 2024-01-26 | 160.10 | 163.30 | 158.50 | 162.10 | 140.29 | 3,868,971 |
| 2024-01-25 | 157.00 | 160.60 | 157.00 | 160.10 | 138.56 | 4,295,613 |
| 2024-01-24 | 156.00 | 161.20 | 156.00 | 159.10 | 137.70 | 5,582,119 |
| 2024-01-23 | 156.00 | 160.00 | 156.00 | 156.70 | 135.62 | 5,004,997 |
| 2024-01-22 | 159.00 | 160.70 | 156.30 | 159.80 | 138.30 | 4,771,761 |
| 2024-01-19 | 159.40 | 159.70 | 155.50 | 157.00 | 135.88 | 7,129,787 |
| 2024-01-18 | 158.00 | 159.70 | 156.80 | 157.70 | 136.49 | 5,340,988 |
| 2024-01-17 | 163.00 | 164.60 | 156.40 | 157.80 | 136.57 | 4,294,376 |
| 2024-01-16 | 162.50 | 165.91 | 162.50 | 164.60 | 142.46 | 5,593,469 |
| 2024-01-15 | 170.00 | 170.00 | 163.80 | 165.30 | 143.06 | 7,343,335 |
| 2024-01-12 | 168.00 | 170.10 | 166.28 | 168.50 | 145.83 | 14,596,854 |
| 2024-01-11 | 168.50 | 168.80 | 165.70 | 166.40 | 144.01 | 20,757,057 |
| 2024-01-10 | 164.60 | 167.50 | 161.60 | 166.10 | 143.76 | 5,238,343 |
| 2024-01-09 | 167.00 | 169.70 | 164.50 | 165.50 | 143.24 | 3,134,399 |
| 2024-01-08 | 166.00 | 166.80 | 162.20 | 166.80 | 144.36 | 3,269,663 |
| 2024-01-05 | 164.10 | 165.90 | 161.50 | 164.30 | 142.20 | 3,771,937 |
| 2024-01-04 | 164.00 | 166.90 | 163.90 | 164.60 | 142.46 | 4,695,334 |
| 2024-01-03 | 168.90 | 169.70 | 165.30 | 165.60 | 143.32 | 9,568,954 |
| 2024-01-02 | 169.40 | 170.00 | 167.70 | 168.00 | 145.40 | 8,781,868 |
| 2023-12-29 | 173.00 | 173.00 | 168.50 | 168.90 | 146.18 | 2,268,480 |
| 2023-12-28 | 167.00 | 171.42 | 167.00 | 170.00 | 147.13 | 5,357,601 |
| 2023-12-27 | 168.60 | 170.40 | 167.00 | 170.30 | 147.39 | 3,484,808 |
| 2023-12-22 | 167.50 | 170.00 | 167.49 | 169.40 | 146.61 | 2,525,369 |
| 2023-12-21 | 168.20 | 170.30 | 164.00 | 169.20 | 146.44 | 4,807,532 |
| 2023-12-20 | 167.30 | 170.20 | 164.60 | 169.30 | 146.52 | 14,580,241 |
| 2023-12-19 | 165.50 | 167.90 | 164.08 | 165.60 | 143.32 | 4,682,107 |
| 2023-12-18 | 164.30 | 166.20 | 160.00 | 165.50 | 143.24 | 4,941,229 |
| 2023-12-15 | 169.10 | 169.50 | 164.69 | 164.70 | 142.54 | 21,417,248 |
| 2023-12-14 | 169.00 | 171.60 | 159.70 | 168.50 | 145.83 | 13,086,518 |
| 2023-12-13 | 158.70 | 161.60 | 155.60 | 160.70 | 139.08 | 3,205,735 |
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.