Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 133.20 | 137.20 | 133.09 | 137.20 | 124.70 | 4,559,832 |
| 2024-11-21 | 132.20 | 133.00 | 131.20 | 133.00 | 120.89 | 26,458,693 |
| 2024-11-20 | 134.80 | 135.60 | 131.50 | 132.60 | 120.52 | 19,271,354 |
| 2024-11-19 | 134.20 | 135.90 | 133.00 | 134.50 | 122.25 | 3,068,193 |
| 2024-11-18 | 136.20 | 136.80 | 133.50 | 134.00 | 121.79 | 3,792,033 |
| 2024-11-15 | 136.50 | 139.70 | 136.10 | 136.10 | 123.70 | 2,586,974 |
| 2024-11-14 | 135.30 | 137.70 | 135.30 | 137.30 | 124.79 | 3,931,303 |
| 2024-11-13 | 138.00 | 138.50 | 134.30 | 135.30 | 122.98 | 3,921,224 |
| 2024-11-12 | 138.20 | 139.40 | 137.10 | 137.80 | 125.25 | 4,513,632 |
| 2024-11-11 | 139.20 | 139.90 | 138.20 | 139.10 | 126.43 | 18,960,219 |
| 2024-11-08 | 137.10 | 138.60 | 137.10 | 138.40 | 125.79 | 6,217,777 |
| 2024-11-07 | 135.10 | 138.10 | 134.44 | 137.60 | 125.07 | 5,883,063 |
| 2024-11-06 | 137.60 | 140.20 | 134.00 | 134.00 | 121.79 | 23,041,816 |
| 2024-11-05 | 138.00 | 139.60 | 137.00 | 138.50 | 125.88 | 4,943,151 |
| 2024-11-04 | 139.20 | 141.10 | 139.00 | 139.00 | 126.34 | 20,384,577 |
| 2024-11-01 | 140.40 | 141.70 | 139.40 | 139.90 | 127.16 | 23,267,042 |
| 2024-10-31 | 147.00 | 148.00 | 140.20 | 141.10 | 128.25 | 8,572,536 |
| 2024-10-30 | 147.00 | 154.00 | 147.00 | 148.60 | 133.41 | 4,709,052 |
| 2024-10-29 | 149.00 | 151.30 | 147.70 | 148.30 | 133.14 | 3,259,473 |
| 2024-10-28 | 148.70 | 150.80 | 148.60 | 150.10 | 134.75 | 3,476,814 |
| 2024-10-25 | 149.00 | 150.80 | 148.50 | 148.50 | 133.32 | 3,172,434 |
| 2024-10-24 | 153.50 | 153.50 | 149.50 | 149.50 | 134.21 | 2,611,302 |
| 2024-10-23 | 150.40 | 151.80 | 149.70 | 150.40 | 135.02 | 3,284,945 |
| 2024-10-22 | 151.60 | 153.00 | 150.10 | 150.40 | 135.02 | 4,595,974 |
| 2024-10-21 | 156.00 | 157.10 | 153.30 | 153.30 | 137.62 | 3,341,130 |
| 2024-10-18 | 159.50 | 159.50 | 154.80 | 156.70 | 140.68 | 39,134,333 |
| 2024-10-17 | 158.50 | 159.10 | 156.90 | 157.40 | 141.31 | 4,586,673 |
| 2024-10-16 | 155.80 | 159.20 | 155.50 | 158.50 | 142.29 | 14,755,729 |
| 2024-10-15 | 153.90 | 156.00 | 153.77 | 155.40 | 139.51 | 4,536,698 |
| 2024-10-14 | 154.60 | 154.80 | 152.50 | 154.20 | 138.43 | 2,078,244 |
| 2024-10-11 | 155.50 | 155.50 | 151.50 | 154.30 | 138.52 | 2,368,202 |
| 2024-10-10 | 152.50 | 153.70 | 150.70 | 152.30 | 136.73 | 20,060,450 |
| 2024-10-09 | 152.00 | 154.10 | 152.00 | 153.00 | 137.36 | 3,270,121 |
| 2024-10-08 | 152.60 | 153.30 | 151.80 | 152.50 | 136.91 | 21,541,149 |
| 2024-10-07 | 155.50 | 157.20 | 152.80 | 153.00 | 137.36 | 3,145,565 |
| 2024-10-04 | 156.00 | 158.10 | 155.20 | 155.50 | 139.60 | 3,221,246 |
| 2024-10-03 | 160.80 | 160.80 | 156.05 | 156.50 | 140.50 | 3,130,692 |
| 2024-10-02 | 158.00 | 160.90 | 156.90 | 156.90 | 140.86 | 4,054,218 |
| 2024-10-01 | 162.00 | 162.00 | 158.90 | 160.60 | 144.18 | 3,283,365 |
| 2024-09-30 | 162.10 | 162.10 | 158.40 | 159.10 | 142.83 | 6,477,494 |
| 2024-09-27 | 160.60 | 161.60 | 160.10 | 161.20 | 144.72 | 5,210,442 |
| 2024-09-26 | 161.20 | 162.90 | 159.90 | 160.50 | 144.09 | 45,148,420 |
| 2024-09-25 | 158.80 | 160.70 | 158.80 | 159.60 | 143.28 | 3,066,157 |
| 2024-09-24 | 161.80 | 162.90 | 158.80 | 159.70 | 143.37 | 3,950,690 |
| 2024-09-23 | 161.00 | 162.90 | 160.80 | 162.40 | 145.79 | 4,281,814 |
| 2024-09-20 | 162.60 | 163.40 | 160.00 | 161.40 | 144.90 | 14,028,639 |
| 2024-09-19 | 164.30 | 165.20 | 162.50 | 163.00 | 146.33 | 5,943,480 |
| 2024-09-18 | 164.00 | 165.60 | 162.10 | 162.10 | 145.53 | 3,685,852 |
| 2024-09-17 | 166.50 | 166.60 | 164.70 | 165.30 | 148.40 | 5,056,341 |
| 2024-09-16 | 165.80 | 166.70 | 164.90 | 165.90 | 148.94 | 2,394,451 |
| 2024-09-13 | 162.80 | 166.40 | 162.00 | 165.80 | 148.85 | 3,823,217 |
| 2024-09-12 | 161.00 | 164.40 | 161.00 | 162.70 | 146.06 | 10,056,838 |
| 2024-09-11 | 164.70 | 165.10 | 161.60 | 162.90 | 146.24 | 3,714,957 |
| 2024-09-10 | 163.00 | 165.60 | 161.50 | 165.00 | 148.13 | 3,981,096 |
| 2024-09-09 | 163.20 | 164.00 | 160.20 | 162.20 | 145.61 | 3,022,289 |
| 2024-09-06 | 161.90 | 163.80 | 160.60 | 162.80 | 146.15 | 4,037,141 |
| 2024-09-05 | 159.70 | 164.00 | 156.70 | 161.30 | 144.81 | 17,232,317 |
| 2024-09-04 | 161.10 | 161.60 | 159.00 | 160.50 | 144.09 | 5,220,380 |
| 2024-09-03 | 164.30 | 164.30 | 159.79 | 161.80 | 145.26 | 6,470,317 |
| 2024-09-02 | 162.70 | 163.90 | 159.70 | 162.60 | 145.97 | 18,863,467 |
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.