Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	168.10	172.40	166.90	168.40	166.32	25,230,569
2026-07-22	164.00	168.87	163.20	168.80	166.72	9,569,078
2026-07-21	165.00	166.50	164.60	164.60	162.57	10,860,751
2026-07-20	166.40	168.20	165.40	165.90	163.85	5,727,517
2026-07-17	164.20	167.20	163.78	167.20	165.14	6,262,162
2026-07-16	160.70	163.90	160.50	163.90	161.88	6,533,806
2026-07-15	160.90	163.10	160.50	162.10	160.10	4,838,382
2026-07-14	161.70	162.70	159.49	162.30	160.30	4,649,366
2026-07-13	162.30	163.30	161.30	162.80	160.79	7,052,998
2026-07-10	162.70	164.40	161.60	162.50	160.50	6,409,293
2026-07-09	160.00	162.60	159.70	162.40	160.40	5,621,464
2026-07-08	161.00	162.10	157.80	158.60	156.64	5,549,810
2026-07-07	162.80	164.30	161.40	162.80	160.79	5,613,971
2026-07-06	163.00	163.30	160.72	162.00	160.00	3,787,428
2026-07-03	163.00	163.40	160.70	162.30	160.30	3,841,786
2026-07-02	161.10	163.50	161.00	162.70	160.69	4,736,153
2026-07-01	162.10	162.10	159.60	161.80	159.80	8,279,292
2026-06-30	163.00	163.90	161.40	161.40	159.41	7,325,604
2026-06-29	162.90	163.60	161.90	162.70	160.69	5,961,724
2026-06-26	161.50	163.70	161.10	163.70	161.68	7,505,042
2026-06-25	160.60	163.80	160.60	161.20	159.21	7,682,763
2026-06-24	154.90	162.30	154.90	161.50	159.51	13,634,994
2026-06-23	149.50	152.50	149.50	151.80	149.93	5,440,930
2026-06-22	151.50	153.50	149.94	153.10	151.21	7,493,193
2026-06-19	152.50	153.10	151.40	151.80	149.93	19,402,911
2026-06-18	153.20	153.70	151.00	152.60	150.72	9,660,544
2026-06-17	154.10	155.20	153.10	153.20	151.31	13,254,779
2026-06-16	152.10	154.50	152.10	153.40	151.51	8,517,712
2026-06-15	158.00	160.70	153.10	153.10	151.21	9,394,070
2026-06-12	153.00	156.40	152.70	156.00	154.08	12,949,117
2026-06-11	150.50	151.80	149.00	150.90	149.04	14,208,834
2026-06-10	144.80	152.90	143.60	151.00	149.14	17,530,072
2026-06-09	144.80	145.50	143.30	144.00	142.22	5,786,376
2026-06-08	144.90	145.29	143.24	143.30	141.53	5,836,215
2026-06-05	148.40	148.50	144.70	144.70	142.92	9,108,152
2026-06-04	146.30	148.60	145.70	147.60	145.78	5,212,433
2026-06-03	149.50	150.40	145.80	146.00	144.20	8,022,603
2026-06-02	150.50	151.60	145.10	150.00	148.15	8,418,158
2026-06-01	150.50	151.60	148.40	148.70	146.87	5,634,643
2026-05-29	151.60	152.40	150.70	150.70	148.84	22,904,206
2026-05-28	151.40	151.70	149.90	151.50	149.63	3,369,158
2026-05-27	151.20	152.64	150.05	151.30	149.43	21,813,609
2026-05-26	151.30	151.90	149.91	150.00	148.15	5,044,331
2026-05-22	152.00	152.00	149.30	149.40	147.56	5,595,596
2026-05-21	147.80	150.60	147.70	149.30	147.46	4,487,704
2026-05-20	147.10	151.30	145.10	150.70	146.87	6,142,997
2026-05-19	147.60	149.10	146.60	147.40	143.65	10,209,395
2026-05-18	143.10	147.80	142.80	146.50	142.77	5,112,866
2026-05-15	148.20	148.40	142.50	144.30	140.63	10,980,497
2026-05-14	149.60	149.70	147.50	148.40	144.63	8,628,784
2026-05-13	146.40	148.60	145.00	148.00	144.24	4,802,435
2026-05-12	149.80	150.60	146.60	146.80	143.07	7,390,448
2026-05-11	152.80	153.30	150.00	151.80	147.94	13,178,199
2026-05-08	151.80	154.10	150.70	152.50	148.62	8,878,455
2026-05-07	153.20	154.80	152.00	152.50	148.62	8,699,382
2026-05-06	151.50	154.30	147.10	153.10	149.21	8,958,943
2026-05-05	150.40	150.70	146.40	148.00	144.24	11,482,204
2026-05-01	151.90	151.90	149.30	150.60	146.77	4,475,279
2026-04-30	148.50	151.50	148.30	151.00	147.16	16,309,481
2026-04-29	153.50	153.60	148.40	148.40	144.63	4,821,820

← NewerPage 2 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.