Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	137.00	138.74	136.70	138.00	117.94	4,581,721
2023-09-18	141.70	142.60	136.40	136.70	116.83	1,273,502
2023-09-15	142.50	144.50	140.41	141.30	120.76	6,701,608
2023-09-14	141.00	143.05	137.85	143.00	122.21	8,225,053
2023-09-13	139.60	139.90	137.40	139.00	118.79	3,308,237
2023-09-12	137.30	139.90	137.30	137.90	117.85	2,202,628
2023-09-11	137.50	140.30	137.50	138.70	118.54	1,183,541
2023-09-08	136.30	139.80	136.30	138.20	118.11	1,337,052
2023-09-07	139.00	139.80	137.20	139.10	118.88	2,260,549
2023-09-06	138.50	140.72	136.40	139.40	119.14	1,815,378
2023-09-05	138.50	138.50	135.70	137.60	117.60	2,138,241
2023-09-04	139.00	140.80	137.10	137.60	117.60	1,011,164
2023-09-01	141.80	141.90	138.80	139.00	118.79	1,923,057
2023-08-31	141.30	144.50	141.12	141.20	120.67	3,842,546
2023-08-30	140.00	142.70	139.70	142.00	121.36	3,717,638
2023-08-29	137.20	141.20	136.80	139.50	119.22	2,703,264
2023-08-25	137.70	138.20	136.70	136.70	116.83	1,880,523
2023-08-24	136.00	142.50	136.00	137.20	117.26	2,858,828
2023-08-23	136.50	139.50	133.30	139.50	119.22	3,063,932
2023-08-22	133.40	135.20	131.90	134.30	114.78	1,907,032
2023-08-21	135.00	135.47	132.00	132.00	112.81	13,709,358
2023-08-18	141.30	141.30	134.60	134.80	115.20	3,142,011
2023-08-17	142.50	143.00	137.80	137.80	117.77	3,355,942
2023-08-16	140.40	143.20	140.10	142.60	121.87	4,293,740
2023-08-15	139.70	140.64	136.50	140.10	119.73	2,754,379
2023-08-14	139.30	140.50	137.80	139.60	119.31	18,043,689
2023-08-11	145.00	145.00	139.10	139.10	118.88	13,343,361
2023-08-10	139.00	143.90	139.00	142.00	121.36	4,759,128
2023-08-09	144.00	144.00	141.10	142.30	120.12	2,156,548
2023-08-08	141.00	143.10	140.00	141.10	119.11	2,007,860
2023-08-07	140.00	141.90	139.20	141.10	119.11	2,807,115
2023-08-04	140.10	142.60	137.30	141.10	119.11	32,792,702
2023-08-03	137.90	142.60	136.00	140.40	118.51	10,305,155
2023-08-02	135.00	137.50	134.40	135.40	114.29	2,732,518
2023-08-01	141.00	141.00	136.50	137.70	116.24	4,514,678
2023-07-31	137.00	140.20	135.98	138.10	116.57	3,443,677
2023-07-28	142.90	142.90	137.10	137.30	115.90	3,091,101
2023-07-27	144.10	144.10	139.40	140.40	118.51	17,156,598
2023-07-26	140.50	142.00	138.60	142.00	119.87	3,183,131
2023-07-25	139.90	141.00	138.70	140.20	118.35	3,399,528
2023-07-24	140.30	143.80	139.60	139.60	117.84	4,476,562
2023-07-21	140.50	141.73	138.90	141.00	119.02	3,212,514
2023-07-20	142.00	146.30	139.80	140.30	118.43	6,833,252
2023-07-19	136.40	143.10	135.92	142.70	120.46	6,127,245
2023-07-18	129.20	132.70	128.60	131.80	111.26	16,477,515
2023-07-17	130.00	132.80	129.20	129.50	109.31	1,647,325
2023-07-14	130.00	133.80	130.00	131.50	111.00	2,522,108
2023-07-13	135.00	135.00	131.90	132.50	111.85	2,212,068
2023-07-12	125.10	133.30	125.10	132.60	111.93	2,970,781
2023-07-11	127.90	128.60	126.65	128.60	108.55	1,908,143
2023-07-10	128.00	128.00	123.80	125.90	106.28	2,071,401
2023-07-07	126.20	126.20	123.80	125.40	105.85	1,999,895
2023-07-06	128.80	130.70	125.30	125.40	105.85	2,807,896
2023-07-05	129.00	131.00	128.56	131.00	110.58	20,197,394
2023-07-04	127.90	130.50	127.20	130.30	109.99	4,480,515
2023-07-03	127.20	127.80	124.90	127.50	107.63	6,382,327
2023-06-30	125.70	127.40	124.30	125.00	105.52	2,672,958
2023-06-29	127.50	128.00	123.60	124.70	105.26	6,106,650
2023-06-28	125.60	127.80	124.20	127.80	107.88	12,556,855
2023-06-27	123.90	126.40	123.30	124.50	105.09	6,176,184

← NewerPage 14 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.