Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 141.70 | 142.70 | 141.20 | 141.20 | 132.09 | 2,729,973 |
| 2025-08-08 | 142.00 | 142.60 | 141.00 | 141.70 | 132.56 | 13,854,706 |
| 2025-08-07 | 144.00 | 144.00 | 141.00 | 141.40 | 132.28 | 2,827,412 |
| 2025-08-06 | 143.00 | 145.40 | 139.90 | 143.50 | 134.24 | 6,878,267 |
| 2025-08-05 | 141.50 | 142.60 | 140.40 | 142.60 | 133.40 | 4,043,586 |
| 2025-08-04 | 138.90 | 141.00 | 138.50 | 140.80 | 131.72 | 2,516,007 |
| 2025-08-01 | 139.80 | 140.62 | 138.00 | 138.70 | 129.75 | 21,566,058 |
| 2025-07-31 | 140.00 | 142.50 | 140.00 | 141.30 | 132.18 | 3,043,728 |
| 2025-07-30 | 141.40 | 142.90 | 140.10 | 140.70 | 131.62 | 5,483,036 |
| 2025-07-29 | 144.60 | 145.20 | 141.25 | 141.80 | 132.65 | 3,048,463 |
| 2025-07-28 | 145.10 | 145.10 | 142.30 | 142.90 | 133.68 | 3,202,945 |
| 2025-07-25 | 142.70 | 143.90 | 141.90 | 143.10 | 133.87 | 2,725,791 |
| 2025-07-24 | 143.00 | 144.00 | 142.30 | 143.10 | 133.87 | 2,813,732 |
| 2025-07-23 | 146.70 | 146.70 | 143.80 | 143.90 | 134.62 | 2,371,461 |
| 2025-07-22 | 146.60 | 146.70 | 145.00 | 145.60 | 136.21 | 2,898,433 |
| 2025-07-21 | 142.70 | 145.70 | 142.70 | 145.70 | 136.30 | 2,557,671 |
| 2025-07-18 | 142.30 | 144.40 | 142.30 | 144.40 | 135.08 | 5,061,442 |
| 2025-07-17 | 142.80 | 143.20 | 141.90 | 142.50 | 133.31 | 3,183,297 |
| 2025-07-16 | 143.00 | 143.00 | 141.00 | 142.30 | 133.12 | 3,589,341 |
| 2025-07-15 | 144.00 | 144.30 | 142.10 | 142.70 | 133.49 | 4,032,643 |
| 2025-07-14 | 141.10 | 142.90 | 141.00 | 142.90 | 133.68 | 2,824,128 |
| 2025-07-11 | 143.00 | 143.60 | 141.40 | 142.10 | 132.93 | 3,800,545 |
| 2025-07-10 | 145.00 | 145.00 | 142.57 | 143.20 | 133.96 | 4,569,322 |
| 2025-07-09 | 145.80 | 145.80 | 141.87 | 143.20 | 133.96 | 4,735,577 |
| 2025-07-08 | 145.00 | 145.10 | 142.00 | 142.60 | 133.40 | 4,806,822 |
| 2025-07-07 | 145.40 | 146.30 | 144.00 | 145.00 | 135.65 | 4,220,069 |
| 2025-07-04 | 143.60 | 144.50 | 143.10 | 144.30 | 134.99 | 2,500,207 |
| 2025-07-03 | 143.10 | 145.30 | 142.50 | 144.20 | 134.90 | 4,974,573 |
| 2025-07-02 | 150.00 | 150.20 | 142.50 | 142.70 | 133.49 | 6,994,510 |
| 2025-07-01 | 148.90 | 150.00 | 148.20 | 150.00 | 140.32 | 9,878,291 |
| 2025-06-30 | 149.10 | 151.20 | 147.60 | 147.60 | 138.08 | 6,270,678 |
| 2025-06-27 | 147.10 | 148.70 | 146.30 | 148.10 | 138.55 | 5,825,709 |
| 2025-06-26 | 145.50 | 147.80 | 145.50 | 147.50 | 137.98 | 7,855,163 |
| 2025-06-25 | 150.80 | 150.80 | 145.80 | 146.50 | 137.05 | 13,479,773 |
| 2025-06-24 | 150.10 | 152.10 | 149.50 | 150.60 | 140.88 | 17,005,461 |
| 2025-06-23 | 147.00 | 148.90 | 147.00 | 148.90 | 139.29 | 3,977,531 |
| 2025-06-20 | 147.40 | 149.80 | 147.40 | 148.80 | 139.20 | 18,784,657 |
| 2025-06-19 | 148.60 | 149.30 | 147.70 | 148.10 | 138.55 | 4,494,138 |
| 2025-06-18 | 148.80 | 150.00 | 147.50 | 149.40 | 139.76 | 4,131,694 |
| 2025-06-17 | 147.60 | 148.80 | 146.52 | 148.20 | 138.64 | 6,595,244 |
| 2025-06-16 | 147.70 | 149.35 | 146.80 | 148.10 | 138.55 | 2,734,113 |
| 2025-06-13 | 149.00 | 149.30 | 147.20 | 147.90 | 138.36 | 3,673,507 |
| 2025-06-12 | 149.00 | 150.20 | 147.10 | 149.30 | 139.67 | 4,045,721 |
| 2025-06-11 | 149.30 | 150.00 | 147.30 | 148.00 | 138.45 | 3,647,184 |
| 2025-06-10 | 146.80 | 149.40 | 146.80 | 148.70 | 139.11 | 2,112,290 |
| 2025-06-09 | 145.00 | 147.20 | 145.00 | 147.20 | 137.70 | 1,719,845 |
| 2025-06-06 | 148.00 | 148.00 | 144.80 | 146.10 | 136.67 | 2,167,788 |
| 2025-06-05 | 148.00 | 148.00 | 144.30 | 145.20 | 135.83 | 2,888,417 |
| 2025-06-04 | 146.00 | 146.60 | 144.50 | 145.90 | 136.49 | 7,320,984 |
| 2025-06-03 | 146.50 | 147.80 | 144.80 | 145.80 | 136.39 | 3,439,148 |
| 2025-06-02 | 146.40 | 147.20 | 145.00 | 146.40 | 136.96 | 2,270,643 |
| 2025-05-30 | 147.10 | 148.70 | 145.80 | 146.90 | 137.42 | 6,756,045 |
| 2025-05-29 | 144.00 | 147.80 | 143.30 | 146.90 | 137.42 | 15,204,778 |
| 2025-05-28 | 144.00 | 144.10 | 141.60 | 143.60 | 134.34 | 3,228,979 |
| 2025-05-27 | 141.90 | 142.70 | 140.20 | 141.90 | 132.75 | 17,136,717 |
| 2025-05-23 | 141.20 | 141.20 | 138.30 | 140.50 | 131.44 | 2,973,567 |
| 2025-05-22 | 141.30 | 143.53 | 138.80 | 139.40 | 130.41 | 5,334,578 |
| 2025-05-21 | 142.70 | 146.00 | 142.70 | 144.20 | 133.11 | 3,962,853 |
| 2025-05-20 | 147.00 | 147.00 | 144.03 | 145.70 | 134.49 | 5,392,497 |
| 2025-05-19 | 146.00 | 146.10 | 143.15 | 145.60 | 134.40 | 2,844,570 |
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.