Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	181.60	185.90	180.30	183.90	148.05	4,322,927
2022-07-11	182.00	183.50	181.00	182.40	146.84	6,694,829
2022-07-08	185.40	185.40	182.20	184.50	148.53	3,165,196
2022-07-07	182.40	185.80	181.08	185.10	149.02	5,739,810
2022-07-06	183.00	184.90	181.30	181.80	146.36	8,712,970
2022-07-05	180.50	182.10	179.20	181.40	146.04	3,924,586
2022-07-04	180.10	180.70	175.80	179.10	144.19	5,522,278
2022-07-01	180.70	182.60	176.70	178.50	143.70	5,002,280
2022-06-30	185.10	185.70	180.70	181.50	146.12	5,239,279
2022-06-29	192.30	192.30	185.70	188.50	151.75	9,259,945
2022-06-28	193.00	196.20	191.60	194.20	156.34	3,652,079
2022-06-27	192.50	195.40	191.20	194.00	156.18	2,983,293
2022-06-24	187.00	192.70	186.30	191.80	154.41	3,288,141
2022-06-23	190.50	190.70	183.98	186.50	150.14	3,710,716
2022-06-22	187.20	191.30	184.20	190.00	152.96	8,715,507
2022-06-21	191.50	191.70	186.30	188.20	151.51	7,867,175
2022-06-20	191.70	194.00	190.50	191.20	153.93	11,012,184
2022-06-17	186.20	194.30	185.50	191.30	154.01	11,402,134
2022-06-16	184.10	186.00	182.30	185.70	149.50	12,634,527
2022-06-15	181.40	186.30	181.40	185.00	148.94	6,176,758
2022-06-14	188.30	188.42	180.30	181.10	145.80	5,449,425
2022-06-13	194.50	195.35	186.40	186.80	150.39	4,759,369
2022-06-10	195.60	196.30	192.89	195.00	156.99	2,836,395
2022-06-09	198.30	199.00	194.50	196.50	158.20	3,264,358
2022-06-08	201.20	201.80	197.80	199.20	160.37	3,412,962
2022-06-07	202.20	203.00	198.80	200.00	161.01	5,283,539
2022-06-06	201.20	202.40	198.70	202.00	162.62	5,453,517
2022-06-01	205.60	205.60	199.60	200.00	161.01	5,548,379
2022-05-31	205.20	205.40	200.60	203.60	163.91	6,474,879
2022-05-30	204.20	206.60	203.21	204.80	164.88	3,458,735
2022-05-27	204.60	205.40	203.20	203.60	163.91	7,882,045
2022-05-26	202.00	205.00	201.40	204.60	164.72	5,156,801
2022-05-25	204.80	205.80	200.60	202.40	162.95	4,788,166
2022-05-24	203.40	207.00	202.60	203.00	163.43	3,594,905
2022-05-23	202.40	205.00	201.40	203.40	163.75	3,292,810
2022-05-20	200.40	205.20	200.40	202.00	162.62	3,571,233
2022-05-19	200.40	200.93	196.20	200.20	161.17	14,087,965
2022-05-18	205.00	207.80	202.20	202.80	163.27	3,737,230
2022-05-17	206.00	206.00	203.00	204.00	164.23	18,000,944
2022-05-16	203.40	206.86	202.60	204.00	164.23	4,167,127
2022-05-13	200.20	204.00	197.28	204.00	164.23	4,240,318
2022-05-12	201.00	201.34	193.60	198.40	159.72	11,638,306
2022-05-11	199.70	206.00	199.10	205.80	164.33	10,457,423
2022-05-10	197.40	201.40	193.60	199.20	159.06	12,878,740
2022-05-09	203.00	203.74	194.30	196.40	156.83	11,771,031
2022-05-06	215.20	216.00	203.63	204.00	162.90	12,183,633
2022-05-05	214.00	219.50	212.60	215.40	172.00	26,780,052
2022-05-04	222.00	222.54	211.20	212.20	169.44	16,989,160
2022-05-03	242.40	244.00	221.20	222.80	177.91	10,086,033
2022-04-29	246.40	248.20	224.60	243.80	194.68	4,512,800
2022-04-28	248.20	248.20	245.60	246.40	196.75	3,375,508
2022-04-27	247.20	248.20	243.91	246.20	196.59	4,229,576
2022-04-26	248.00	249.80	246.34	247.00	197.23	26,811,860
2022-04-25	245.80	246.40	243.00	245.40	195.96	3,858,240
2022-04-22	246.20	248.20	245.40	246.00	196.43	3,166,224
2022-04-21	244.00	250.40	244.00	247.80	197.87	3,771,456
2022-04-20	244.60	246.80	242.80	245.80	196.27	3,661,908
2022-04-19	245.40	246.40	243.80	244.60	195.32	3,673,887
2022-04-14	242.60	245.80	241.80	245.20	195.80	2,584,843
2022-04-13	242.00	243.28	240.30	242.60	193.72	4,039,787

← NewerPage 19 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.