Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	234.00	236.40	233.00	235.80	186.74	6,516,379
2022-01-17	232.00	235.60	230.60	234.20	185.47	3,972,394
2022-01-14	231.40	233.20	230.20	231.80	183.57	8,087,635
2022-01-13	231.40	233.36	231.20	231.40	183.25	8,992,482
2022-01-12	230.00	232.80	228.04	232.00	183.73	3,001,001
2022-01-11	231.40	233.60	228.19	229.80	181.99	4,599,411
2022-01-10	237.20	237.20	229.40	230.40	182.46	4,921,825
2022-01-07	239.20	240.00	236.00	236.60	187.37	4,464,339
2022-01-06	245.00	245.80	239.60	239.80	189.91	3,282,217
2022-01-05	247.60	248.60	245.00	245.20	194.18	2,672,278
2022-01-04	250.80	251.80	246.04	247.20	195.77	5,009,077
2021-12-31	248.00	249.60	247.10	249.00	197.19	1,015,956
2021-12-30	246.00	249.00	246.00	248.40	196.72	1,922,341
2021-12-29	242.60	247.60	241.80	246.80	195.45	3,084,393
2021-12-24	240.60	242.40	239.34	241.40	191.17	508,636
2021-12-23	240.20	241.20	239.09	240.40	190.38	1,684,797
2021-12-22	239.00	240.80	237.40	239.80	189.91	3,350,735
2021-12-21	240.00	241.60	239.00	239.00	189.27	2,321,340
2021-12-20	237.00	239.60	236.00	238.40	188.80	3,832,760
2021-12-17	238.40	239.60	236.20	239.40	189.59	11,227,961
2021-12-16	242.00	243.40	238.20	238.80	189.12	5,299,188
2021-12-15	238.20	240.60	237.40	240.60	190.54	5,631,325
2021-12-14	240.80	243.40	237.40	237.80	188.32	6,574,129
2021-12-13	239.40	241.80	238.20	240.60	190.54	4,312,923
2021-12-10	241.80	242.63	238.00	238.60	188.96	4,349,316
2021-12-09	240.60	244.01	240.60	242.00	191.65	3,558,924
2021-12-08	243.00	244.80	240.00	240.00	190.07	6,678,203
2021-12-07	241.00	243.20	241.00	242.20	191.81	4,886,480
2021-12-06	240.60	242.51	239.00	240.60	190.54	4,979,671
2021-12-03	239.00	242.20	238.68	239.00	189.27	6,544,276
2021-12-02	239.00	240.60	238.00	238.80	189.12	5,345,337
2021-12-01	238.20	242.40	236.80	240.40	190.38	8,422,317
2021-11-30	238.60	239.00	234.80	238.00	188.48	10,911,598
2021-11-29	241.00	244.40	239.40	239.40	189.59	8,268,049
2021-11-26	236.60	241.60	234.80	239.20	189.43	6,224,878
2021-11-25	238.00	240.04	236.80	239.80	189.91	7,331,840
2021-11-24	236.80	239.00	236.00	237.80	188.32	4,511,955
2021-11-23	237.40	237.80	235.40	236.40	187.21	4,603,571
2021-11-22	238.00	238.60	236.80	238.40	188.80	5,269,614
2021-11-19	236.40	240.00	235.60	237.40	188.01	6,577,885
2021-11-18	232.00	236.40	231.60	236.40	187.21	6,481,544
2021-11-17	233.40	234.40	230.60	232.00	183.73	10,401,956
2021-11-16	231.60	234.20	230.80	233.80	185.16	5,943,758
2021-11-15	230.40	232.72	230.00	231.80	183.57	2,552,816
2021-11-12	227.60	232.20	226.80	232.20	183.89	6,096,850
2021-11-11	225.40	228.20	223.40	228.00	180.56	4,583,925
2021-11-10	228.20	228.20	225.20	225.60	178.66	2,856,150
2021-11-09	225.00	229.60	225.00	227.60	180.25	4,085,361
2021-11-08	226.20	227.60	225.00	226.20	179.14	13,854,331
2021-11-05	228.40	229.60	226.05	226.60	179.45	2,860,496
2021-11-04	224.00	229.80	223.00	229.00	181.35	4,149,705
2021-11-03	223.80	224.60	221.85	223.20	176.76	6,778,916
2021-11-02	224.80	226.60	222.80	224.00	177.39	13,921,429
2021-11-01	225.60	225.67	223.20	224.60	177.87	6,591,234
2021-10-29	226.40	226.80	223.20	225.00	178.19	7,191,392
2021-10-28	226.40	227.40	224.60	226.80	179.61	4,271,849
2021-10-27	225.40	229.20	225.06	228.00	179.30	5,877,853
2021-10-26	220.60	226.20	220.20	225.40	177.25	9,227,676
2021-10-25	221.60	222.00	219.96	220.00	173.00	22,474,660
2021-10-22	221.20	222.20	219.40	221.40	174.10	7,330,268

← NewerPage 21 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.