Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	246.60	247.40	240.60	242.00	193.24	5,204,906
2022-04-11	249.60	249.60	246.88	248.40	198.35	4,705,629
2022-04-08	248.60	250.00	246.20	247.60	197.71	2,800,265
2022-04-07	249.20	251.40	245.80	247.20	197.39	4,892,381
2022-04-06	248.00	249.80	244.54	248.00	198.03	6,463,053
2022-04-05	242.00	248.60	241.20	248.60	198.51	7,113,607
2022-04-04	243.60	246.40	241.60	242.20	193.40	3,201,612
2022-04-01	243.20	244.80	241.86	244.00	194.84	3,907,676
2022-03-31	246.00	246.00	241.80	241.80	193.08	6,478,292
2022-03-30	244.80	246.00	242.80	244.20	195.00	4,753,672
2022-03-29	245.00	245.80	242.40	245.80	196.27	4,947,141
2022-03-28	242.00	244.00	239.80	244.00	194.84	4,664,053
2022-03-25	236.00	241.80	235.80	240.00	191.64	2,572,088
2022-03-24	237.40	238.60	234.91	235.60	188.13	4,066,952
2022-03-23	242.60	244.00	236.40	236.80	189.09	4,377,876
2022-03-22	239.00	243.20	238.20	241.40	192.76	8,032,708
2022-03-21	239.60	240.60	237.40	238.40	190.37	4,417,122
2022-03-18	241.20	243.00	237.51	240.80	192.28	22,467,727
2022-03-17	241.00	243.60	238.80	241.60	192.92	4,859,193
2022-03-16	237.40	244.00	237.40	241.00	192.44	8,215,702
2022-03-15	230.80	235.40	230.80	235.20	187.81	4,755,269
2022-03-14	230.00	234.40	229.00	233.40	186.37	9,163,299
2022-03-11	228.00	233.80	227.80	230.00	183.66	4,018,345
2022-03-10	229.20	231.60	226.60	227.60	181.74	4,270,168
2022-03-09	225.60	231.60	224.60	230.80	182.78	5,070,594
2022-03-08	225.00	226.80	222.40	223.80	177.24	4,924,484
2022-03-07	222.20	228.20	217.00	225.00	178.19	6,465,511
2022-03-04	231.80	232.00	219.40	224.60	177.87	14,969,314
2022-03-03	239.00	244.80	230.20	231.80	183.57	10,482,774
2022-03-02	234.00	239.00	234.00	239.00	189.27	15,857,295
2022-03-01	235.80	236.60	232.80	233.20	184.68	9,738,473
2022-02-28	229.00	236.40	229.00	235.40	186.42	9,629,106
2022-02-25	227.80	232.20	227.20	231.80	183.57	18,405,906
2022-02-24	221.80	228.80	219.00	226.20	179.14	10,131,800
2022-02-23	227.00	229.20	225.80	226.40	179.30	4,408,650
2022-02-22	224.00	228.00	222.00	226.60	179.45	5,672,382
2022-02-21	228.80	229.40	225.05	227.00	179.77	8,390,903
2022-02-18	229.00	235.00	227.20	228.00	180.56	10,606,781
2022-02-17	231.60	232.00	227.24	228.60	181.04	4,726,568
2022-02-16	229.40	232.00	229.40	231.20	183.10	5,048,948
2022-02-15	227.00	231.00	226.80	229.80	181.99	5,542,661
2022-02-14	231.40	232.22	226.40	227.60	180.25	5,892,190
2022-02-11	237.00	237.20	231.40	233.60	185.00	5,945,765
2022-02-10	238.80	239.71	236.60	239.40	189.59	6,502,319
2022-02-09	231.00	238.20	230.00	238.20	188.64	7,996,801
2022-02-08	234.00	234.00	228.00	229.80	181.99	7,565,483
2022-02-07	234.60	234.80	231.40	232.00	183.73	4,541,525
2022-02-04	242.20	242.80	232.60	232.60	184.21	4,922,829
2022-02-03	242.60	244.80	241.00	242.00	191.65	4,417,815
2022-02-02	238.40	243.40	238.20	242.20	191.81	4,103,426
2022-02-01	238.60	242.71	236.75	237.40	188.01	4,170,917
2022-01-31	236.20	239.80	236.20	237.40	188.01	3,674,997
2022-01-28	236.60	237.00	234.00	236.20	187.06	5,807,814
2022-01-27	231.80	237.60	231.21	235.80	186.74	3,680,467
2022-01-26	230.60	235.20	229.60	234.80	185.95	3,671,252
2022-01-25	231.40	231.40	228.20	229.60	181.83	5,040,864
2022-01-24	234.40	235.80	229.40	230.00	182.15	6,491,739
2022-01-21	238.40	239.00	233.80	234.60	185.79	5,231,879
2022-01-20	240.40	241.22	239.40	239.80	189.91	8,846,680
2022-01-19	235.00	241.14	234.40	240.00	190.07	9,638,500

← NewerPage 20 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.