Tritax Big Box REIT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	160.20	162.20	157.50	158.80	137.44	4,300,223
2023-12-11	158.00	160.31	155.80	160.30	138.74	5,274,441
2023-12-08	159.00	162.00	157.60	158.20	136.92	14,130,960
2023-12-07	162.20	163.80	160.10	161.00	139.34	9,945,820
2023-12-06	158.00	162.70	157.30	161.80	140.03	5,393,813
2023-12-05	155.80	160.30	155.36	158.70	137.35	8,807,183
2023-12-04	156.80	159.40	155.10	155.80	134.84	7,751,666
2023-12-01	156.00	156.90	153.30	156.50	135.45	2,567,771
2023-11-30	153.00	155.40	152.50	153.10	132.50	14,557,667
2023-11-29	153.00	155.60	151.50	154.10	133.37	5,847,368
2023-11-28	155.00	155.00	150.78	152.60	132.07	2,494,683
2023-11-27	154.50	154.70	152.40	154.40	133.63	1,648,571
2023-11-24	154.00	154.00	150.40	152.90	132.33	4,225,229
2023-11-23	152.00	153.40	151.20	152.30	131.81	4,562,654
2023-11-22	152.70	153.80	150.30	152.90	132.33	10,440,409
2023-11-21	156.00	156.00	149.80	149.80	129.65	3,939,474
2023-11-20	152.60	156.30	151.80	155.60	134.67	5,243,754
2023-11-17	151.10	154.00	150.30	153.00	132.42	4,374,805
2023-11-16	153.10	155.00	150.10	150.50	130.25	5,008,576
2023-11-15	156.10	159.40	152.40	153.10	132.50	6,333,813
2023-11-14	144.20	155.50	143.50	155.50	134.58	6,687,870
2023-11-13	145.00	146.70	144.10	144.30	124.89	5,694,887
2023-11-10	146.40	146.60	143.90	145.70	126.10	3,014,469
2023-11-09	148.00	148.80	144.40	147.10	127.31	2,334,047
2023-11-08	144.00	148.00	144.00	146.10	126.45	3,149,502
2023-11-07	144.30	148.50	144.20	145.60	126.01	3,992,664
2023-11-06	152.70	153.00	144.70	144.80	125.32	3,293,188
2023-11-03	148.90	152.40	147.40	151.80	131.38	3,549,626
2023-11-02	139.30	148.40	137.90	147.50	127.66	19,778,513
2023-11-01	136.90	139.70	135.18	139.70	119.39	6,344,983
2023-10-31	132.70	137.20	132.70	136.80	116.91	4,075,060
2023-10-30	133.50	135.00	130.20	132.80	113.50	5,004,080
2023-10-27	130.00	133.50	129.60	132.60	113.32	3,355,657
2023-10-26	129.30	132.10	127.10	130.50	111.53	3,018,320
2023-10-25	134.60	134.70	130.20	131.00	111.96	3,818,492
2023-10-24	130.00	134.60	130.00	134.30	114.78	5,027,908
2023-10-23	131.70	134.50	129.70	132.80	113.50	3,846,977
2023-10-20	133.60	134.00	131.80	133.80	114.35	9,864,972
2023-10-19	138.00	138.80	133.20	133.90	114.44	4,070,322
2023-10-18	141.80	142.40	137.60	137.90	117.85	4,636,374
2023-10-17	141.00	142.60	137.90	142.10	121.44	8,899,744
2023-10-16	137.20	141.70	136.70	138.90	118.71	4,223,116
2023-10-13	145.00	145.00	138.00	138.00	117.94	7,118,036
2023-10-12	141.00	144.30	141.00	141.50	120.93	4,594,171
2023-10-11	140.00	142.10	140.00	141.90	121.27	5,823,779
2023-10-10	139.80	142.30	138.80	141.50	120.93	15,694,317
2023-10-09	139.50	139.50	136.25	138.00	117.94	5,647,367
2023-10-06	138.00	140.80	135.90	138.10	118.02	2,029,210
2023-10-05	136.20	137.80	135.13	137.40	117.43	4,325,841
2023-10-04	135.00	137.70	133.70	135.20	115.55	15,261,927
2023-10-03	139.90	139.90	135.96	136.30	116.49	5,403,038
2023-10-02	141.40	141.40	137.90	139.90	119.56	18,559,950
2023-09-29	137.50	141.70	136.70	139.80	119.48	5,736,885
2023-09-28	139.00	140.50	136.48	136.50	116.66	5,758,742
2023-09-27	144.80	146.07	139.60	140.00	119.65	5,878,864
2023-09-26	144.10	145.20	142.30	144.30	123.32	5,015,242
2023-09-25	146.00	146.00	142.90	144.40	123.41	5,605,882
2023-09-22	143.60	147.10	143.30	146.00	124.78	5,213,029
2023-09-21	144.00	147.20	142.40	145.80	124.61	7,347,824
2023-09-20	141.00	145.10	141.00	144.60	123.58	2,628,437

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.