Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 149.50 | 153.42 | 149.37 | 152.10 | 144.27 | 7,206,483 |
| 2025-11-03 | 150.00 | 150.90 | 148.90 | 149.40 | 141.71 | 4,641,741 |
| 2025-10-31 | 151.80 | 152.30 | 149.70 | 150.10 | 142.37 | 7,830,633 |
| 2025-10-30 | 154.70 | 155.00 | 150.73 | 151.60 | 143.80 | 4,348,136 |
| 2025-10-29 | 152.10 | 155.10 | 152.10 | 154.00 | 146.07 | 12,554,622 |
| 2025-10-28 | 152.00 | 154.60 | 152.00 | 153.30 | 145.41 | 4,491,986 |
| 2025-10-27 | 154.90 | 155.50 | 153.80 | 154.00 | 146.07 | 4,544,822 |
| 2025-10-24 | 154.00 | 155.20 | 152.12 | 155.10 | 147.12 | 3,994,227 |
| 2025-10-23 | 154.10 | 154.80 | 152.73 | 154.30 | 146.36 | 4,831,022 |
| 2025-10-22 | 151.40 | 154.20 | 149.70 | 154.20 | 146.26 | 9,667,987 |
| 2025-10-21 | 145.50 | 149.00 | 145.40 | 148.60 | 140.95 | 7,980,343 |
| 2025-10-20 | 145.50 | 145.50 | 143.90 | 145.30 | 137.82 | 5,374,523 |
← NewerPage 5 of 5 · 254 trading days
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.