Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	125.00	125.40	121.80	123.60	104.33	4,935,655
2023-06-23	129.00	129.86	124.30	124.30	104.92	3,564,901
2023-06-22	131.20	131.51	127.30	129.30	109.15	3,928,073
2023-06-21	133.70	134.30	130.71	131.40	110.92	4,115,516
2023-06-20	134.10	134.80	132.10	134.20	113.28	5,499,311
2023-06-19	136.50	137.50	134.18	134.70	113.70	4,416,772
2023-06-16	138.10	139.30	136.40	137.60	116.15	6,522,558
2023-06-15	138.00	138.51	135.40	136.40	115.14	4,805,005
2023-06-14	134.70	139.30	134.70	137.70	116.24	11,998,278
2023-06-13	138.00	140.00	135.10	136.80	115.48	5,388,092
2023-06-12	141.00	141.90	138.30	139.10	117.42	3,353,641
2023-06-09	141.80	142.40	140.40	140.90	118.94	2,034,205
2023-06-08	146.00	146.00	141.87	141.90	119.78	1,855,097
2023-06-07	144.00	144.80	142.70	142.90	120.63	1,749,124
2023-06-06	144.10	145.90	142.20	144.80	122.23	2,185,381
2023-06-05	145.20	147.30	144.10	144.60	122.06	3,508,956
2023-06-02	140.00	145.80	140.00	145.60	122.90	3,435,813
2023-06-01	140.20	141.90	138.61	141.20	119.19	1,983,171
2023-05-31	138.80	141.20	137.70	140.00	118.18	5,906,002
2023-05-30	136.80	141.20	136.80	139.00	117.33	3,461,682
2023-05-26	141.00	141.00	137.30	138.10	116.57	5,301,199
2023-05-25	141.70	142.20	137.70	137.70	116.24	2,761,258
2023-05-24	145.00	145.23	140.40	141.00	119.02	4,018,516
2023-05-23	142.10	148.20	142.10	146.30	123.50	5,297,542
2023-05-22	146.00	146.00	142.14	143.50	121.13	12,463,342
2023-05-19	144.70	144.70	142.40	143.90	121.47	3,869,995
2023-05-18	151.00	151.00	142.90	143.20	120.88	2,937,877
2023-05-17	145.00	148.30	145.00	147.50	124.51	2,383,882
2023-05-16	145.00	148.90	145.00	148.10	125.01	3,628,022
2023-05-15	149.00	149.30	145.70	147.80	124.76	11,144,969
2023-05-12	147.00	147.90	144.90	145.70	122.99	1,480,021
2023-05-11	149.00	149.00	145.80	146.90	124.00	16,899,030
2023-05-10	147.10	148.30	145.80	147.80	123.28	2,665,177
2023-05-09	153.00	153.31	145.70	145.90	121.70	10,217,696
2023-05-05	149.00	155.70	149.00	153.90	128.37	2,478,092
2023-05-04	155.00	155.00	149.80	151.80	126.62	3,144,809
2023-05-03	152.10	153.80	151.50	152.80	127.45	1,631,326
2023-05-02	153.80	154.50	151.80	152.10	126.87	3,423,769
2023-04-28	150.80	155.40	150.00	155.10	129.37	5,724,278
2023-04-27	148.10	151.70	148.10	150.60	125.62	2,168,551
2023-04-26	148.00	150.30	147.00	149.50	124.70	2,669,079
2023-04-25	148.80	148.90	146.60	148.20	123.62	2,120,027
2023-04-24	149.20	150.00	147.98	148.10	123.53	2,888,501
2023-04-21	147.50	149.40	146.70	148.70	124.03	5,915,022
2023-04-20	147.00	150.00	145.10	147.90	123.37	4,486,713
2023-04-19	147.30	147.30	141.20	145.90	121.70	3,263,181
2023-04-18	148.50	150.00	145.60	146.70	122.37	3,134,448
2023-04-17	152.20	152.20	147.00	148.70	124.03	2,566,058
2023-04-14	147.80	151.70	147.80	148.30	123.70	2,835,596
2023-04-13	146.00	149.10	146.00	148.30	123.70	3,827,300
2023-04-12	146.00	149.60	145.59	147.90	123.37	6,272,060
2023-04-11	147.00	148.61	145.50	146.40	122.12	3,158,801
2023-04-06	140.00	145.60	138.90	145.50	121.37	4,006,665
2023-04-05	141.90	142.14	138.40	139.40	116.28	4,359,417
2023-04-04	142.40	143.40	140.75	141.50	118.03	5,310,859
2023-04-03	141.80	143.90	141.00	142.00	118.45	6,960,447
2023-03-31	139.70	140.60	137.92	139.90	116.69	4,451,884
2023-03-30	137.60	139.80	136.80	139.30	116.19	5,346,920
2023-03-29	131.60	134.90	130.90	133.50	111.36	4,975,142
2023-03-28	133.80	134.80	128.40	130.60	108.94	4,579,053

← NewerPage 15 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.