Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 146.00 | 146.10 | 143.15 | 145.60 | 134.40 | 2,844,570 |
| 2025-05-16 | 144.50 | 145.60 | 143.50 | 145.40 | 134.21 | 2,504,153 |
| 2025-05-15 | 141.50 | 143.70 | 140.90 | 143.70 | 132.64 | 3,310,672 |
| 2025-05-14 | 140.30 | 141.80 | 139.50 | 141.40 | 130.52 | 25,193,544 |
| 2025-05-13 | 141.50 | 142.10 | 140.40 | 140.70 | 129.88 | 2,594,715 |
| 2025-05-12 | 144.40 | 144.40 | 139.90 | 141.80 | 130.89 | 4,244,187 |
| 2025-05-09 | 142.10 | 143.70 | 141.90 | 143.00 | 132.00 | 2,631,249 |
| 2025-05-08 | 143.90 | 145.70 | 142.40 | 142.50 | 131.54 | 7,311,778 |
| 2025-05-07 | 141.50 | 145.30 | 141.50 | 143.90 | 132.83 | 2,523,585 |
| 2025-05-06 | 144.80 | 145.70 | 143.20 | 144.80 | 133.66 | 4,687,134 |
| 2025-05-02 | 145.00 | 145.90 | 143.30 | 144.00 | 132.92 | 2,476,473 |
| 2025-05-01 | 143.20 | 144.50 | 142.20 | 144.50 | 133.38 | 2,493,632 |
| 2025-04-30 | 143.50 | 143.50 | 141.10 | 143.00 | 132.00 | 5,116,617 |
| 2025-04-29 | 140.70 | 143.10 | 140.70 | 142.20 | 131.26 | 6,468,520 |
| 2025-04-28 | 140.30 | 141.90 | 140.20 | 141.00 | 130.15 | 3,414,206 |
| 2025-04-25 | 140.70 | 142.00 | 138.20 | 140.50 | 129.69 | 2,192,687 |
| 2025-04-24 | 138.30 | 142.00 | 138.30 | 140.30 | 129.51 | 3,068,931 |
| 2025-04-23 | 140.50 | 141.20 | 138.40 | 139.50 | 128.77 | 3,078,220 |
| 2025-04-22 | 139.40 | 141.00 | 138.60 | 139.00 | 128.31 | 2,898,635 |
| 2025-04-17 | 138.10 | 139.80 | 137.06 | 139.40 | 128.68 | 2,585,543 |
| 2025-04-16 | 138.00 | 138.80 | 136.80 | 138.30 | 127.66 | 2,864,837 |
| 2025-04-15 | 133.00 | 138.00 | 132.70 | 137.40 | 126.83 | 6,360,040 |
| 2025-04-14 | 131.60 | 133.20 | 130.40 | 132.90 | 122.68 | 4,377,051 |
| 2025-04-11 | 129.50 | 132.00 | 127.90 | 129.70 | 119.72 | 6,793,299 |
| 2025-04-10 | 130.90 | 133.70 | 128.90 | 129.10 | 119.17 | 12,108,305 |
| 2025-04-09 | 125.30 | 127.40 | 121.90 | 124.70 | 115.11 | 5,109,246 |
| 2025-04-08 | 127.50 | 130.34 | 125.65 | 128.50 | 118.61 | 5,715,907 |
| 2025-04-07 | 130.20 | 133.70 | 124.47 | 125.70 | 116.03 | 11,983,942 |
| 2025-04-04 | 139.30 | 141.60 | 132.30 | 132.30 | 122.12 | 10,123,780 |
| 2025-04-03 | 137.20 | 141.30 | 137.20 | 140.70 | 129.88 | 3,220,833 |
| 2025-04-02 | 139.40 | 140.70 | 137.20 | 138.50 | 127.84 | 3,128,985 |
| 2025-04-01 | 140.60 | 142.30 | 140.10 | 140.60 | 129.78 | 3,543,750 |
| 2025-03-31 | 141.00 | 142.17 | 139.40 | 140.40 | 129.60 | 5,986,697 |
| 2025-03-28 | 140.00 | 141.90 | 139.70 | 141.40 | 130.52 | 4,428,869 |
| 2025-03-27 | 139.50 | 141.70 | 139.30 | 139.30 | 128.58 | 8,133,677 |
| 2025-03-26 | 141.80 | 142.00 | 139.80 | 141.30 | 130.43 | 2,994,678 |
| 2025-03-25 | 139.60 | 142.40 | 139.60 | 140.70 | 129.88 | 4,994,772 |
| 2025-03-24 | 142.00 | 142.80 | 139.60 | 139.80 | 129.04 | 8,869,053 |
| 2025-03-21 | 141.20 | 143.47 | 140.40 | 141.60 | 130.71 | 11,796,789 |
| 2025-03-20 | 141.00 | 143.00 | 141.00 | 142.00 | 131.08 | 7,191,923 |
| 2025-03-19 | 139.00 | 143.30 | 139.00 | 140.90 | 130.06 | 3,732,786 |
| 2025-03-18 | 144.00 | 144.00 | 141.10 | 141.80 | 130.89 | 18,061,492 |
| 2025-03-17 | 138.00 | 142.80 | 138.00 | 142.50 | 131.54 | 4,581,699 |
| 2025-03-14 | 138.40 | 142.00 | 138.40 | 141.20 | 130.34 | 4,667,838 |
| 2025-03-13 | 140.00 | 141.20 | 137.90 | 139.00 | 128.31 | 22,244,481 |
| 2025-03-12 | 141.40 | 145.30 | 141.00 | 142.50 | 129.52 | 3,568,860 |
| 2025-03-11 | 142.00 | 143.30 | 140.10 | 141.40 | 128.52 | 5,777,322 |
| 2025-03-10 | 139.20 | 142.00 | 137.90 | 140.70 | 127.88 | 5,353,000 |
| 2025-03-07 | 137.60 | 141.20 | 136.30 | 140.00 | 127.25 | 11,203,342 |
| 2025-03-06 | 143.00 | 143.64 | 136.90 | 138.20 | 125.61 | 6,328,985 |
| 2025-03-05 | 146.20 | 147.70 | 141.80 | 142.30 | 129.34 | 4,797,596 |
| 2025-03-04 | 146.10 | 148.30 | 145.90 | 147.60 | 134.16 | 4,368,209 |
| 2025-03-03 | 146.80 | 148.40 | 145.55 | 147.40 | 133.97 | 5,373,455 |
| 2025-02-28 | 142.20 | 147.60 | 141.60 | 147.30 | 133.88 | 23,563,473 |
| 2025-02-27 | 143.70 | 144.80 | 142.80 | 143.70 | 130.61 | 9,423,892 |
| 2025-02-26 | 146.30 | 147.10 | 144.00 | 144.80 | 131.61 | 3,692,374 |
| 2025-02-25 | 145.00 | 147.06 | 145.00 | 146.20 | 132.88 | 3,352,824 |
| 2025-02-24 | 148.30 | 149.60 | 145.50 | 146.00 | 132.70 | 48,931,585 |
| 2025-02-21 | 146.30 | 148.20 | 145.70 | 146.40 | 133.06 | 3,930,079 |
| 2025-02-20 | 146.00 | 147.50 | 145.50 | 146.20 | 132.88 | 3,438,355 |
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.