Tritax Big Box REIT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	164.80	166.40	164.20	165.30	158.77	3,512,616
2026-01-29	165.50	166.10	164.40	164.80	158.29	8,897,356
2026-01-28	162.70	165.80	162.70	164.80	158.29	7,565,847
2026-01-27	164.60	165.60	162.90	163.70	157.24	9,018,504
2026-01-26	165.00	165.40	163.62	164.60	158.10	7,493,964
2026-01-23	162.40	164.40	161.70	164.10	157.62	3,920,290
2026-01-22	162.30	164.10	160.20	162.70	156.28	7,019,465
2026-01-21	162.60	163.90	160.80	160.80	154.45	8,002,068
2026-01-20	164.80	164.80	162.40	163.20	156.76	16,421,629
2026-01-19	164.30	165.00	163.11	164.40	157.91	6,709,742
2026-01-16	164.50	165.80	163.40	165.50	158.97	17,178,873
2026-01-15	159.00	165.20	158.70	164.10	157.62	5,930,546
2026-01-14	160.00	160.00	156.00	159.00	152.72	10,243,989
2026-01-13	157.40	159.20	156.70	158.00	151.76	16,735,616
2026-01-12	160.00	160.00	156.60	157.00	150.80	4,219,879
2026-01-09	158.90	159.60	156.85	158.50	152.24	3,102,490
2026-01-08	159.00	159.40	156.25	158.70	152.43	4,743,225
2026-01-07	154.00	158.60	153.42	158.30	152.05	8,785,381
2026-01-06	154.30	154.80	151.60	154.00	147.92	4,488,155
2026-01-05	151.70	154.10	149.20	153.50	147.44	8,870,229
2026-01-02	149.90	152.50	149.90	150.80	144.85	4,712,997
2025-12-31	152.00	152.50	151.60	152.20	146.19	1,139,829
2025-12-30	152.10	152.50	150.90	152.30	146.29	1,581,390
2025-12-29	149.00	152.00	148.80	151.40	145.42	2,017,662
2025-12-24	148.80	150.70	148.71	149.40	143.50	6,428,224
2025-12-23	149.30	150.70	148.70	149.50	143.60	2,697,698
2025-12-22	148.30	149.20	147.30	149.10	143.21	2,236,336
2025-12-19	147.00	149.20	146.80	149.20	143.31	8,178,642
2025-12-18	145.00	148.80	145.00	147.90	142.06	3,647,274
2025-12-17	145.10	148.35	145.10	147.60	141.77	13,438,419
2025-12-16	147.70	147.70	143.60	145.60	139.85	9,298,852
2025-12-15	143.40	145.30	143.40	143.70	138.03	5,735,697
2025-12-12	143.10	144.90	143.10	143.70	138.03	3,638,925
2025-12-11	143.20	144.50	143.10	144.50	138.80	6,500,123
2025-12-10	146.00	146.13	143.70	143.70	138.03	4,298,427
2025-12-09	146.90	147.40	145.50	145.80	140.04	4,642,033
2025-12-08	152.00	152.00	146.20	146.20	140.43	4,148,032
2025-12-05	148.70	150.80	148.49	148.80	142.93	5,657,060
2025-12-04	149.90	149.90	147.80	149.00	143.12	3,782,563
2025-12-03	148.10	149.80	148.00	148.30	142.45	2,791,934
2025-12-02	147.70	149.40	147.14	149.10	143.21	2,641,979
2025-12-01	148.70	149.20	146.50	147.50	141.68	3,623,781
2025-11-28	149.80	149.90	148.50	148.80	142.93	3,276,403
2025-11-27	150.00	150.00	146.76	149.30	143.41	7,448,924
2025-11-26	146.50	148.60	143.70	147.40	141.58	10,078,252
2025-11-25	144.40	145.61	143.60	145.20	139.47	5,872,835
2025-11-24	145.40	145.80	143.66	144.20	138.51	5,129,981
2025-11-21	144.50	146.00	144.03	145.80	140.04	3,625,214
2025-11-20	148.00	148.70	144.70	145.40	139.66	4,930,033
2025-11-19	147.80	148.60	146.29	147.00	141.20	5,761,369
2025-11-18	148.60	148.60	146.60	148.30	142.45	6,402,655
2025-11-17	146.70	149.60	146.70	148.60	142.73	4,460,900
2025-11-14	151.00	151.40	146.59	148.50	142.64	6,005,366
2025-11-13	151.50	153.10	151.10	152.00	146.00	3,562,991
2025-11-12	154.00	154.10	152.30	152.30	146.29	3,973,990
2025-11-11	153.90	154.30	152.80	153.90	147.82	3,656,721
2025-11-10	152.80	153.70	152.00	152.80	146.77	3,490,742
2025-11-07	152.70	153.40	151.90	152.80	146.77	4,743,993
2025-11-06	152.80	154.60	151.50	153.10	147.06	11,298,235
2025-11-05	152.10	154.90	152.00	153.40	145.50	9,741,627

← NewerPage 4 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.