Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	135.10	135.10	131.94	132.60	110.61	6,452,452
2023-03-24	133.00	134.60	131.70	132.40	110.44	3,901,567
2023-03-23	135.90	136.40	133.88	135.50	113.02	4,342,103
2023-03-22	135.00	136.70	132.37	134.80	112.44	4,410,169
2023-03-21	137.40	138.30	135.60	136.30	113.69	3,229,580
2023-03-20	134.00	138.20	132.30	137.40	114.61	3,451,653
2023-03-17	137.00	139.20	134.20	135.50	113.02	12,238,541
2023-03-16	139.00	139.90	135.20	137.30	114.53	5,560,783
2023-03-15	138.00	139.70	135.60	137.70	114.86	5,720,595
2023-03-14	138.00	141.50	136.70	138.00	115.11	4,480,545
2023-03-13	137.50	139.20	133.60	136.40	113.78	10,840,007
2023-03-10	137.90	137.90	133.20	137.30	114.53	8,391,032
2023-03-09	140.90	140.90	136.30	137.50	114.69	8,390,443
2023-03-08	146.00	146.30	141.29	143.00	117.63	5,689,082
2023-03-07	149.30	152.50	146.37	146.40	120.43	12,858,427
2023-03-06	147.00	150.90	146.50	150.90	124.13	5,233,719
2023-03-03	149.40	149.40	146.60	147.30	121.17	4,765,867
2023-03-02	147.00	151.85	146.10	147.50	121.33	5,368,450
2023-03-01	153.00	153.00	146.50	147.00	120.92	9,326,864
2023-02-28	150.20	151.00	148.50	149.70	123.14	4,457,851
2023-02-27	149.60	151.20	149.40	150.10	123.47	2,076,202
2023-02-24	152.00	152.57	149.50	149.50	122.98	4,239,849
2023-02-23	148.30	150.90	148.10	150.90	124.13	5,522,116
2023-02-22	150.20	150.60	146.79	148.30	121.99	4,839,587
2023-02-21	155.50	155.50	149.60	149.80	123.23	6,283,187
2023-02-20	155.50	155.50	152.80	153.70	126.43	3,096,472
2023-02-17	153.00	155.30	150.10	154.30	126.93	10,173,053
2023-02-16	152.90	155.00	151.40	153.10	125.94	11,107,440
2023-02-15	151.50	155.00	150.40	151.50	124.63	3,418,196
2023-02-14	151.00	154.30	151.00	152.30	125.28	4,563,508
2023-02-13	151.70	152.75	150.80	152.60	125.53	4,972,249
2023-02-10	155.50	155.60	150.56	152.20	125.20	5,183,982
2023-02-09	155.60	158.40	153.60	154.20	126.85	3,083,208
2023-02-08	156.30	159.10	155.60	156.10	128.41	7,541,981
2023-02-07	156.00	158.70	153.70	156.10	128.41	6,829,310
2023-02-06	161.00	161.70	155.10	159.80	131.45	2,476,259
2023-02-03	168.30	168.30	161.00	162.40	133.59	3,469,872
2023-02-02	155.20	168.70	155.20	168.30	138.44	5,156,850
2023-02-01	157.60	158.60	155.30	156.20	128.49	2,349,754
2023-01-31	158.60	158.72	155.80	155.80	128.16	10,568,953
2023-01-30	158.50	159.60	156.60	158.70	130.55	5,447,653
2023-01-27	158.20	159.20	154.70	159.20	130.96	6,577,782
2023-01-26	152.00	157.40	152.00	156.20	128.49	9,665,109
2023-01-25	150.00	153.40	146.60	153.40	126.19	4,700,501
2023-01-24	147.80	150.70	147.00	148.70	122.32	6,477,048
2023-01-23	149.10	151.10	147.70	149.30	122.82	5,772,053
2023-01-20	150.40	151.42	148.30	148.70	122.32	5,986,195
2023-01-19	153.20	153.20	149.47	150.80	124.05	2,300,725
2023-01-18	155.80	155.80	151.80	151.80	124.87	4,938,432
2023-01-17	154.00	157.14	153.00	154.50	127.09	3,629,967
2023-01-16	153.90	158.00	153.70	157.00	129.15	1,926,947
2023-01-13	154.10	155.30	152.90	153.90	126.60	3,126,114
2023-01-12	148.60	154.62	148.14	153.00	125.86	3,870,080
2023-01-11	143.70	150.20	142.90	148.70	122.32	3,263,646
2023-01-10	148.80	148.80	143.00	143.60	118.13	4,094,232
2023-01-09	146.30	148.70	144.60	148.20	121.91	2,474,744
2023-01-06	146.50	146.80	142.40	145.80	119.94	2,573,138
2023-01-05	146.00	148.80	144.70	145.10	119.36	2,809,544
2023-01-04	144.50	148.52	142.47	147.50	121.33	5,558,472
2023-01-03	140.00	145.00	139.10	143.30	117.88	8,690,055

← NewerPage 16 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.