Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-05	135.30	136.60	129.75	130.80	106.22	5,515,867
2022-10-04	137.60	140.50	134.60	135.40	109.95	19,321,026
2022-10-03	131.70	137.40	130.52	135.70	110.20	6,214,441
2022-09-30	128.90	135.80	127.40	135.80	110.28	7,639,193
2022-09-29	133.30	134.10	126.20	128.30	104.19	10,090,154
2022-09-28	125.40	133.70	120.08	133.70	108.57	15,152,222
2022-09-27	136.00	136.80	125.70	125.70	102.08	16,663,712
2022-09-26	138.30	138.90	133.80	134.70	109.39	5,518,788
2022-09-23	144.30	146.12	135.10	139.40	113.20	15,414,986
2022-09-22	156.30	156.99	147.93	148.00	120.19	12,843,656
2022-09-21	156.00	158.80	155.60	157.90	128.23	5,460,469
2022-09-20	162.00	162.53	155.50	156.90	127.41	13,637,223
2022-09-16	162.30	163.80	159.58	162.90	132.29	8,290,758
2022-09-15	162.00	164.20	161.80	162.90	132.29	9,797,018
2022-09-14	166.00	166.00	160.90	162.60	132.04	9,174,592
2022-09-13	171.00	171.60	163.60	163.60	132.86	7,876,081
2022-09-12	167.40	170.12	166.00	170.10	138.13	4,626,504
2022-09-09	163.00	167.20	163.00	166.40	135.13	3,705,034
2022-09-08	164.00	164.96	162.40	163.00	132.37	14,897,170
2022-09-07	162.10	164.80	161.90	164.00	133.18	6,167,680
2022-09-06	161.00	164.70	160.30	163.40	132.69	6,002,404
2022-09-05	162.30	163.20	160.20	161.40	131.07	3,745,358
2022-09-02	159.60	164.40	158.80	164.00	133.18	3,999,166
2022-09-01	165.70	166.20	158.30	158.30	128.55	6,778,650
2022-08-31	171.40	172.00	164.80	166.50	135.21	7,543,052
2022-08-30	171.60	174.70	169.90	172.20	139.84	6,415,854
2022-08-26	174.30	174.90	171.40	171.40	139.19	3,550,335
2022-08-25	174.60	175.60	171.39	173.20	140.65	2,668,454
2022-08-24	175.70	176.20	172.80	174.10	141.38	3,568,724
2022-08-23	180.60	180.60	175.80	176.00	142.92	7,521,997
2022-08-22	183.10	183.10	178.10	179.50	145.77	4,684,180
2022-08-19	188.00	188.00	182.20	182.80	148.45	1,744,018
2022-08-18	185.60	187.90	184.90	187.90	152.59	3,495,314
2022-08-17	192.60	193.30	185.20	186.60	151.53	3,254,578
2022-08-16	195.00	195.60	190.70	191.80	155.76	3,767,073
2022-08-15	193.40	196.40	191.72	195.00	158.35	2,194,739
2022-08-12	191.70	193.70	190.10	193.70	157.30	2,492,666
2022-08-11	191.20	193.20	190.00	191.70	155.67	2,461,063
2022-08-10	187.00	193.00	185.70	191.50	155.51	8,189,176
2022-08-09	191.80	193.50	186.10	186.80	151.70	4,529,423
2022-08-08	190.00	192.70	187.50	190.80	154.94	2,309,573
2022-08-05	193.50	194.80	186.90	187.50	152.26	6,689,187
2022-08-04	195.00	196.35	191.00	193.40	157.05	22,147,167
2022-08-03	194.70	196.10	194.10	194.10	156.26	3,959,618
2022-08-02	198.90	198.90	193.45	195.10	157.07	2,449,530
2022-08-01	196.60	198.30	195.86	196.80	158.44	2,008,843
2022-07-29	193.00	199.00	191.70	197.20	158.76	4,555,569
2022-07-28	189.90	193.00	187.02	192.00	154.57	4,517,774
2022-07-27	191.70	192.46	186.70	187.00	150.55	6,175,439
2022-07-26	194.00	194.00	190.50	191.20	153.93	2,357,480
2022-07-25	196.40	197.60	193.10	193.90	156.10	3,651,458
2022-07-22	192.60	199.40	191.45	197.30	158.84	3,703,581
2022-07-21	188.70	193.70	188.70	192.70	155.14	2,172,315
2022-07-20	188.50	191.70	187.50	189.80	152.80	7,432,283
2022-07-19	186.60	188.30	185.90	187.70	151.11	4,835,396
2022-07-18	186.00	187.90	185.40	186.50	150.14	2,586,173
2022-07-15	183.40	185.90	182.60	185.90	149.66	3,120,233
2022-07-14	185.00	186.40	181.10	182.60	147.00	3,275,614

← NewerPage 18 of 22 · 1,267 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.