Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	152.40	153.40	150.80	153.10	149.21	12,471,391
2026-04-27	156.30	156.30	153.30	153.30	149.40	3,895,960
2026-04-24	153.00	156.20	153.00	154.70	150.76	9,032,637
2026-04-23	154.50	157.00	153.30	156.50	152.52	5,863,060
2026-04-22	155.30	157.30	154.98	155.10	151.15	7,946,678
2026-04-21	155.70	157.19	155.00	155.30	151.35	4,233,690
2026-04-20	158.00	158.00	154.70	155.00	151.06	3,838,457
2026-04-17	156.30	159.80	155.00	158.80	154.76	9,967,567
2026-04-16	151.40	157.50	151.40	155.30	151.35	6,064,461
2026-04-15	153.30	153.30	151.40	152.80	148.91	4,157,900
2026-04-14	148.60	151.80	148.60	151.60	147.74	6,928,428
2026-04-13	149.30	150.00	148.17	149.00	145.21	5,933,878
2026-04-10	149.20	151.00	149.20	150.50	146.67	8,107,940
2026-04-09	151.10	151.80	148.10	150.00	146.18	7,024,730
2026-04-08	150.70	155.10	150.60	152.00	148.13	14,631,550
2026-04-07	146.40	147.50	144.30	145.10	141.41	5,413,821
2026-04-02	143.80	147.56	142.46	146.40	142.68	5,005,139
2026-04-01	146.00	147.30	144.50	145.20	141.51	16,290,268
2026-03-31	142.20	144.50	141.30	141.30	137.71	7,283,994
2026-03-30	140.60	142.30	140.00	142.30	138.68	23,572,974
2026-03-27	144.10	144.30	139.80	141.30	137.71	26,001,280
2026-03-26	143.40	145.00	142.60	143.80	140.14	10,596,811
2026-03-25	145.00	147.10	143.90	144.00	140.34	19,581,624
2026-03-24	146.80	146.80	144.00	144.10	140.43	8,721,775
2026-03-23	144.10	149.60	140.50	145.50	141.80	10,403,671
2026-03-20	150.60	152.50	146.30	147.20	143.46	21,724,275
2026-03-19	150.70	152.40	149.30	149.50	145.70	11,826,826
2026-03-18	155.00	156.00	152.10	153.30	149.40	6,970,102
2026-03-17	150.70	154.40	150.10	153.30	149.40	6,214,169
2026-03-16	151.80	153.40	150.00	151.60	147.74	19,592,004
2026-03-13	152.00	155.90	151.10	151.10	147.26	6,661,009
2026-03-12	152.70	154.50	152.10	154.20	150.28	39,496,258
2026-03-11	157.00	158.30	155.50	156.50	150.32	6,172,705
2026-03-10	156.80	160.60	156.80	158.40	152.15	7,547,324
2026-03-09	154.00	156.30	151.70	155.20	149.07	9,662,774
2026-03-06	163.00	165.40	160.40	160.50	154.16	9,123,001
2026-03-05	167.10	169.10	162.70	162.70	156.28	10,546,185
2026-03-04	164.10	168.70	163.40	168.20	161.56	11,924,983
2026-03-03	170.10	170.70	163.96	165.10	158.58	13,321,479
2026-03-02	169.70	174.00	168.10	172.20	165.40	9,460,545
2026-02-27	171.00	173.20	169.20	172.30	165.50	74,914,938
2026-02-26	171.90	172.70	169.00	170.30	163.58	8,568,848
2026-02-25	171.20	172.80	169.60	171.30	164.54	11,738,035
2026-02-24	170.00	173.00	170.00	170.80	164.06	6,412,397
2026-02-23	172.60	173.50	170.80	170.80	164.06	3,004,659
2026-02-20	170.30	173.00	169.50	173.00	166.17	4,961,435
2026-02-19	174.00	174.00	169.50	170.30	163.58	5,736,695
2026-02-18	173.50	173.80	170.20	170.30	163.58	3,714,444
2026-02-17	171.90	173.10	169.40	173.00	166.17	6,744,297
2026-02-16	173.00	173.70	169.30	170.40	163.67	6,064,227
2026-02-13	170.00	172.70	167.20	172.70	165.88	7,635,463
2026-02-12	168.00	169.50	163.80	169.50	162.81	8,442,630
2026-02-11	164.00	168.30	161.50	168.30	161.66	7,048,024
2026-02-10	162.60	163.80	160.40	163.80	157.33	13,025,587
2026-02-09	162.90	163.70	159.80	162.10	155.70	4,106,413
2026-02-06	161.10	163.10	160.60	163.10	156.66	5,255,640
2026-02-05	167.00	167.00	159.70	162.00	155.60	8,098,836
2026-02-04	164.90	166.80	164.50	165.50	158.97	7,363,513
2026-02-03	166.20	166.20	164.70	165.00	158.49	2,614,573
2026-02-02	164.50	166.30	163.80	165.30	158.77	4,366,107

← NewerPage 3 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.