Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 143.10 | 145.30 | 143.06 | 145.10 | 137.63 | 3,760,953 |
| 2025-10-16 | 143.90 | 145.91 | 142.80 | 145.90 | 138.39 | 4,741,074 |
| 2025-10-15 | 146.90 | 146.90 | 142.80 | 144.40 | 136.97 | 7,059,503 |
| 2025-10-14 | 146.50 | 148.18 | 145.20 | 145.20 | 137.73 | 6,891,956 |
| 2025-10-13 | 142.10 | 148.50 | 141.50 | 147.30 | 139.72 | 7,887,697 |
| 2025-10-10 | 143.00 | 143.60 | 141.44 | 141.90 | 134.60 | 3,625,664 |
| 2025-10-09 | 141.20 | 142.70 | 141.00 | 142.70 | 135.36 | 6,110,727 |
| 2025-10-08 | 145.10 | 145.50 | 141.70 | 141.70 | 134.41 | 7,670,104 |
| 2025-10-07 | 146.50 | 147.00 | 145.10 | 145.10 | 137.63 | 3,181,179 |
| 2025-10-06 | 146.70 | 147.40 | 145.10 | 147.10 | 139.53 | 3,484,619 |
| 2025-10-03 | 146.20 | 148.50 | 145.84 | 147.10 | 139.53 | 3,896,745 |
| 2025-10-02 | 146.00 | 147.60 | 145.50 | 146.00 | 138.49 | 7,040,953 |
| 2025-10-01 | 144.20 | 146.40 | 143.50 | 146.00 | 138.49 | 10,535,422 |
| 2025-09-30 | 144.00 | 145.30 | 143.70 | 144.50 | 137.06 | 10,930,531 |
| 2025-09-29 | 142.40 | 144.60 | 141.40 | 144.40 | 136.97 | 5,112,788 |
| 2025-09-26 | 141.40 | 142.30 | 141.00 | 141.90 | 134.60 | 2,506,927 |
| 2025-09-25 | 142.00 | 142.80 | 140.90 | 141.20 | 133.93 | 2,973,188 |
| 2025-09-24 | 143.40 | 143.55 | 141.59 | 142.80 | 135.45 | 2,105,204 |
| 2025-09-23 | 140.70 | 144.21 | 140.70 | 142.30 | 134.98 | 11,941,858 |
| 2025-09-22 | 142.10 | 142.30 | 140.10 | 141.60 | 134.31 | 3,775,367 |
| 2025-09-19 | 144.30 | 144.56 | 141.90 | 142.30 | 134.98 | 31,558,599 |
| 2025-09-18 | 142.10 | 144.70 | 141.90 | 144.40 | 136.97 | 6,289,001 |
| 2025-09-17 | 141.40 | 144.30 | 140.87 | 142.30 | 134.98 | 6,242,042 |
| 2025-09-16 | 140.30 | 143.40 | 140.20 | 141.00 | 133.74 | 12,176,667 |
| 2025-09-15 | 135.40 | 139.99 | 135.20 | 139.80 | 132.60 | 5,143,250 |
| 2025-09-12 | 136.40 | 137.20 | 135.20 | 135.50 | 128.53 | 6,429,391 |
| 2025-09-11 | 136.60 | 136.60 | 134.30 | 135.50 | 128.53 | 2,413,918 |
| 2025-09-10 | 138.20 | 138.20 | 135.40 | 135.80 | 128.81 | 3,359,683 |
| 2025-09-09 | 136.80 | 138.60 | 136.40 | 136.60 | 129.57 | 4,189,362 |
| 2025-09-08 | 137.60 | 138.39 | 136.56 | 137.00 | 129.95 | 1,986,222 |
| 2025-09-05 | 135.50 | 137.40 | 134.80 | 136.80 | 129.76 | 3,409,197 |
| 2025-09-04 | 134.90 | 136.20 | 134.30 | 135.10 | 128.15 | 4,325,303 |
| 2025-09-03 | 133.50 | 135.20 | 132.20 | 135.00 | 128.05 | 5,904,433 |
| 2025-09-02 | 138.40 | 139.30 | 132.70 | 133.20 | 126.34 | 6,838,861 |
| 2025-09-01 | 139.00 | 139.60 | 138.50 | 139.00 | 131.85 | 1,977,742 |
| 2025-08-29 | 139.80 | 140.70 | 138.40 | 138.80 | 131.66 | 2,606,816 |
| 2025-08-28 | 141.00 | 141.50 | 139.40 | 140.10 | 132.89 | 2,455,242 |
| 2025-08-27 | 139.70 | 142.50 | 139.50 | 140.80 | 133.55 | 3,532,022 |
| 2025-08-26 | 141.00 | 142.50 | 140.60 | 140.80 | 133.55 | 9,354,237 |
| 2025-08-22 | 138.20 | 142.50 | 138.20 | 142.50 | 135.17 | 5,538,577 |
| 2025-08-21 | 139.00 | 139.40 | 137.30 | 138.90 | 131.75 | 3,503,598 |
| 2025-08-20 | 137.40 | 139.40 | 137.29 | 139.30 | 132.13 | 3,993,161 |
| 2025-08-19 | 137.40 | 138.40 | 136.90 | 138.00 | 130.90 | 3,760,457 |
| 2025-08-18 | 138.10 | 139.10 | 136.60 | 137.00 | 129.95 | 3,635,194 |
| 2025-08-15 | 138.00 | 138.80 | 137.70 | 138.00 | 130.90 | 17,694,665 |
| 2025-08-14 | 138.00 | 138.90 | 136.40 | 137.30 | 130.23 | 5,774,618 |
| 2025-08-13 | 138.80 | 140.20 | 138.10 | 139.30 | 130.31 | 3,031,221 |
| 2025-08-12 | 141.00 | 142.20 | 139.30 | 139.30 | 130.31 | 3,054,812 |
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.