Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 140.00 | 142.00 | 138.60 | 138.60 | 114.01 | 1,227,201 |
| 2022-12-29 | 139.20 | 141.10 | 136.60 | 140.30 | 115.41 | 3,075,331 |
| 2022-12-28 | 138.60 | 141.00 | 137.80 | 139.10 | 114.42 | 3,460,093 |
| 2022-12-23 | 136.70 | 139.50 | 136.40 | 138.20 | 113.68 | 2,361,186 |
| 2022-12-22 | 138.40 | 139.00 | 136.40 | 137.00 | 112.70 | 3,899,903 |
| 2022-12-21 | 136.40 | 139.30 | 136.00 | 138.10 | 113.60 | 4,390,281 |
| 2022-12-20 | 136.30 | 138.00 | 133.80 | 135.90 | 111.79 | 3,960,848 |
| 2022-12-19 | 139.70 | 141.00 | 137.80 | 138.70 | 114.10 | 3,433,237 |
| 2022-12-16 | 149.80 | 149.90 | 137.90 | 139.00 | 114.34 | 16,070,247 |
| 2022-12-15 | 150.50 | 153.20 | 149.40 | 149.90 | 123.31 | 5,176,378 |
| 2022-12-14 | 149.90 | 153.00 | 148.00 | 151.80 | 124.87 | 6,833,164 |
| 2022-12-13 | 145.50 | 152.60 | 143.50 | 149.10 | 122.65 | 10,149,515 |
| 2022-12-12 | 144.80 | 146.20 | 141.00 | 144.70 | 119.03 | 4,508,285 |
| 2022-12-09 | 145.00 | 146.70 | 142.70 | 145.90 | 120.02 | 4,403,632 |
| 2022-12-08 | 147.90 | 149.40 | 144.30 | 145.20 | 119.44 | 6,359,995 |
| 2022-12-07 | 148.00 | 150.00 | 147.80 | 148.00 | 121.75 | 3,637,041 |
| 2022-12-06 | 153.00 | 153.00 | 148.00 | 149.10 | 122.65 | 4,043,634 |
| 2022-12-05 | 148.70 | 151.50 | 147.00 | 149.20 | 122.73 | 5,020,974 |
| 2022-12-02 | 145.70 | 149.90 | 145.00 | 147.40 | 121.25 | 5,503,488 |
| 2022-12-01 | 146.20 | 148.50 | 144.60 | 145.60 | 119.77 | 4,725,610 |
| 2022-11-30 | 147.80 | 148.80 | 142.00 | 143.00 | 117.63 | 8,394,120 |
| 2022-11-29 | 147.00 | 148.60 | 145.00 | 146.30 | 120.35 | 11,840,257 |
| 2022-11-28 | 149.70 | 150.70 | 145.50 | 146.20 | 120.27 | 3,223,560 |
| 2022-11-25 | 153.00 | 153.00 | 146.20 | 149.30 | 122.82 | 4,401,833 |
| 2022-11-24 | 149.00 | 155.40 | 148.38 | 151.50 | 124.63 | 2,750,428 |
| 2022-11-23 | 150.70 | 151.30 | 145.70 | 148.30 | 121.99 | 7,182,878 |
| 2022-11-22 | 153.90 | 154.30 | 149.80 | 150.60 | 123.88 | 4,695,113 |
| 2022-11-21 | 152.70 | 154.20 | 151.00 | 153.70 | 126.43 | 3,768,543 |
| 2022-11-18 | 152.40 | 154.60 | 150.70 | 153.30 | 126.11 | 6,313,400 |
| 2022-11-17 | 150.00 | 151.00 | 147.30 | 148.60 | 122.24 | 6,913,829 |
| 2022-11-16 | 149.00 | 149.75 | 145.60 | 147.60 | 121.42 | 5,280,716 |
| 2022-11-15 | 149.40 | 154.80 | 148.90 | 149.50 | 122.98 | 5,177,174 |
| 2022-11-14 | 155.00 | 155.00 | 148.50 | 149.40 | 122.90 | 7,895,703 |
| 2022-11-11 | 153.30 | 159.70 | 151.00 | 151.70 | 124.79 | 6,027,234 |
| 2022-11-10 | 138.40 | 153.00 | 136.80 | 151.70 | 124.79 | 5,825,097 |
| 2022-11-09 | 139.80 | 141.20 | 137.28 | 140.20 | 115.33 | 6,218,045 |
| 2022-11-08 | 141.50 | 141.80 | 137.40 | 140.80 | 115.82 | 2,473,389 |
| 2022-11-07 | 139.00 | 142.80 | 138.20 | 140.60 | 115.66 | 5,783,942 |
| 2022-11-04 | 137.10 | 140.50 | 135.70 | 139.00 | 114.34 | 4,655,700 |
| 2022-11-03 | 139.20 | 139.90 | 135.50 | 137.60 | 113.19 | 2,888,056 |
| 2022-11-02 | 141.90 | 142.40 | 138.50 | 141.70 | 116.56 | 4,889,105 |
| 2022-11-01 | 142.00 | 146.07 | 140.80 | 141.40 | 116.32 | 4,555,064 |
| 2022-10-31 | 141.90 | 141.90 | 138.18 | 140.30 | 115.41 | 5,161,904 |
| 2022-10-28 | 142.00 | 142.40 | 139.30 | 141.00 | 115.99 | 3,528,809 |
| 2022-10-27 | 140.50 | 145.12 | 139.10 | 144.00 | 118.46 | 5,651,176 |
| 2022-10-26 | 141.00 | 142.90 | 139.37 | 140.70 | 115.74 | 28,216,639 |
| 2022-10-25 | 135.60 | 141.50 | 133.50 | 141.00 | 115.99 | 8,759,822 |
| 2022-10-24 | 131.60 | 135.30 | 129.10 | 134.40 | 110.56 | 6,776,280 |
| 2022-10-21 | 131.60 | 134.20 | 128.80 | 130.50 | 107.35 | 4,539,640 |
| 2022-10-20 | 129.40 | 133.10 | 127.70 | 131.50 | 108.17 | 10,100,081 |
| 2022-10-19 | 133.50 | 134.00 | 128.90 | 130.80 | 106.22 | 6,298,265 |
| 2022-10-18 | 137.00 | 137.50 | 133.30 | 133.40 | 108.33 | 7,448,560 |
| 2022-10-17 | 131.20 | 163.88 | 130.60 | 136.00 | 110.44 | 11,108,400 |
| 2022-10-14 | 130.70 | 134.04 | 128.50 | 131.70 | 106.95 | 11,654,585 |
| 2022-10-13 | 125.90 | 133.40 | 124.10 | 128.00 | 103.95 | 14,939,314 |
| 2022-10-12 | 127.20 | 129.50 | 124.70 | 126.30 | 102.56 | 7,490,284 |
| 2022-10-11 | 129.10 | 130.10 | 126.20 | 127.20 | 103.30 | 4,731,864 |
| 2022-10-10 | 130.80 | 132.60 | 129.00 | 129.00 | 104.76 | 4,303,455 |
| 2022-10-07 | 132.60 | 135.90 | 131.00 | 132.00 | 107.19 | 7,009,654 |
| 2022-10-06 | 133.70 | 134.80 | 131.10 | 134.00 | 108.82 | 5,861,409 |
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.