Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 146.60 | 147.50 | 145.30 | 145.90 | 132.61 | 4,876,748 |
| 2025-02-18 | 147.50 | 149.00 | 146.60 | 147.10 | 133.70 | 4,037,383 |
| 2025-02-17 | 150.00 | 150.40 | 148.00 | 148.40 | 134.88 | 5,027,528 |
| 2025-02-14 | 152.00 | 152.00 | 149.40 | 150.10 | 136.43 | 3,913,617 |
| 2025-02-13 | 148.50 | 150.30 | 147.90 | 149.90 | 136.25 | 4,224,643 |
| 2025-02-12 | 148.50 | 151.00 | 147.10 | 148.50 | 134.97 | 18,756,936 |
| 2025-02-11 | 146.70 | 148.50 | 145.90 | 148.40 | 134.88 | 8,365,146 |
| 2025-02-10 | 148.50 | 148.50 | 145.20 | 147.00 | 133.61 | 3,022,803 |
| 2025-02-07 | 148.30 | 150.00 | 144.80 | 145.30 | 132.06 | 4,996,132 |
| 2025-02-06 | 149.50 | 151.70 | 148.00 | 149.00 | 135.43 | 7,054,716 |
| 2025-02-05 | 144.80 | 148.80 | 144.40 | 148.50 | 134.97 | 7,190,658 |
| 2025-02-04 | 144.30 | 145.80 | 143.40 | 145.00 | 131.79 | 3,997,843 |
| 2025-02-03 | 143.20 | 145.30 | 142.80 | 145.30 | 132.06 | 6,603,055 |
| 2025-01-31 | 142.80 | 146.40 | 142.40 | 146.10 | 132.79 | 13,187,463 |
| 2025-01-30 | 140.60 | 144.30 | 140.40 | 142.70 | 129.70 | 5,178,971 |
| 2025-01-29 | 145.00 | 145.00 | 141.54 | 141.60 | 128.70 | 9,016,616 |
| 2025-01-28 | 141.40 | 144.00 | 140.30 | 143.40 | 130.34 | 14,146,230 |
| 2025-01-27 | 141.50 | 143.20 | 140.66 | 141.20 | 128.34 | 5,541,934 |
| 2025-01-24 | 144.00 | 144.30 | 142.00 | 142.40 | 129.43 | 7,275,252 |
| 2025-01-23 | 140.30 | 143.50 | 139.60 | 142.60 | 129.61 | 7,307,152 |
| 2025-01-22 | 142.80 | 143.10 | 139.00 | 140.40 | 127.61 | 21,540,926 |
| 2025-01-21 | 139.00 | 143.10 | 137.00 | 142.50 | 129.52 | 23,349,145 |
| 2025-01-20 | 138.90 | 139.60 | 136.30 | 136.60 | 124.16 | 3,366,203 |
| 2025-01-17 | 136.80 | 139.50 | 135.10 | 139.40 | 126.70 | 6,026,885 |
| 2025-01-16 | 135.00 | 137.00 | 134.00 | 137.00 | 124.52 | 7,005,083 |
| 2025-01-15 | 132.20 | 136.50 | 131.70 | 136.00 | 123.61 | 5,147,182 |
| 2025-01-14 | 130.70 | 130.70 | 128.80 | 129.70 | 117.89 | 3,173,586 |
| 2025-01-13 | 129.30 | 129.80 | 128.30 | 129.10 | 117.34 | 3,527,155 |
| 2025-01-10 | 131.00 | 132.00 | 128.00 | 129.50 | 117.70 | 3,861,491 |
| 2025-01-09 | 128.20 | 131.50 | 125.20 | 131.50 | 119.52 | 7,903,929 |
| 2025-01-08 | 134.40 | 135.70 | 127.75 | 129.00 | 117.25 | 8,183,195 |
| 2025-01-07 | 133.70 | 135.70 | 132.20 | 134.00 | 121.79 | 9,158,757 |
| 2025-01-06 | 133.40 | 136.20 | 132.00 | 132.90 | 120.79 | 3,216,107 |
| 2025-01-03 | 132.20 | 133.70 | 131.60 | 133.10 | 120.98 | 5,491,354 |
| 2025-01-02 | 133.10 | 133.80 | 131.50 | 132.60 | 120.52 | 2,805,135 |
| 2024-12-31 | 131.00 | 133.20 | 130.10 | 132.70 | 120.61 | 2,631,902 |
| 2024-12-30 | 130.20 | 130.80 | 129.30 | 130.60 | 118.70 | 2,804,225 |
| 2024-12-27 | 130.10 | 130.80 | 129.70 | 130.40 | 118.52 | 2,380,980 |
| 2024-12-24 | 131.00 | 131.90 | 130.30 | 130.50 | 118.61 | 889,892 |
| 2024-12-23 | 132.00 | 132.00 | 129.10 | 130.50 | 118.61 | 3,016,472 |
| 2024-12-20 | 127.00 | 130.30 | 127.00 | 129.70 | 117.89 | 14,882,008 |
| 2024-12-19 | 133.00 | 133.01 | 127.60 | 128.20 | 116.52 | 9,403,383 |
| 2024-12-18 | 132.60 | 133.00 | 131.70 | 131.90 | 119.89 | 6,803,903 |
| 2024-12-17 | 130.50 | 133.50 | 130.50 | 132.00 | 119.98 | 4,606,555 |
| 2024-12-16 | 132.00 | 133.60 | 131.30 | 132.30 | 120.25 | 3,272,575 |
| 2024-12-13 | 133.00 | 134.70 | 132.97 | 133.30 | 121.16 | 2,075,907 |
| 2024-12-12 | 134.70 | 135.40 | 133.00 | 134.10 | 121.89 | 2,676,114 |
| 2024-12-11 | 134.00 | 136.20 | 133.75 | 134.40 | 122.16 | 4,530,014 |
| 2024-12-10 | 135.60 | 136.90 | 134.70 | 136.10 | 123.70 | 2,826,876 |
| 2024-12-09 | 137.70 | 138.20 | 135.30 | 136.40 | 123.98 | 3,000,979 |
| 2024-12-06 | 138.30 | 139.20 | 136.50 | 137.50 | 124.98 | 3,076,152 |
| 2024-12-05 | 139.10 | 139.80 | 137.70 | 138.30 | 125.70 | 6,306,083 |
| 2024-12-04 | 137.60 | 139.70 | 137.08 | 139.40 | 126.70 | 3,002,156 |
| 2024-12-03 | 137.40 | 139.40 | 136.70 | 137.60 | 125.07 | 3,084,191 |
| 2024-12-02 | 138.30 | 139.30 | 136.20 | 138.00 | 125.43 | 3,610,491 |
| 2024-11-29 | 137.70 | 139.60 | 137.70 | 139.10 | 126.43 | 8,894,619 |
| 2024-11-28 | 139.20 | 139.90 | 138.60 | 138.80 | 126.16 | 2,107,348 |
| 2024-11-27 | 136.00 | 141.16 | 135.70 | 139.20 | 126.52 | 6,146,948 |
| 2024-11-26 | 137.80 | 137.80 | 136.50 | 136.50 | 124.07 | 5,108,556 |
| 2024-11-25 | 138.10 | 139.20 | 136.30 | 138.70 | 126.07 | 12,616,172 |
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.