Tritax Big Box REIT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 144.10 | 145.40 | 142.80 | 144.50 | 144.50 | 5,026,281 |
| 2026-10-15 | 144.50 | 145.60 | 143.70 | 144.30 | 144.30 | 28,131,350 |
| 2026-10-14 | 143.60 | 145.80 | 142.86 | 143.60 | 143.60 | 5,766,131 |
| 2026-10-13 | 142.80 | 143.60 | 141.50 | 142.40 | 142.40 | 4,928,611 |
| 2026-10-12 | 139.80 | 142.50 | 139.80 | 141.00 | 141.00 | 7,708,468 |
| 2026-10-09 | 139.20 | 141.60 | 138.90 | 139.70 | 139.70 | 10,001,926 |
| 2026-10-08 | 141.10 | 141.40 | 138.50 | 138.90 | 138.90 | 7,562,814 |
| 2026-10-07 | 142.10 | 143.30 | 140.60 | 141.60 | 141.60 | 4,815,534 |
| 2026-10-06 | 141.80 | 142.70 | 141.00 | 142.20 | 142.20 | 3,502,296 |
| 2026-10-05 | 141.00 | 141.80 | 140.20 | 140.90 | 140.90 | 4,194,319 |
| 2026-10-02 | 142.00 | 142.30 | 140.60 | 140.80 | 140.80 | 6,574,285 |
| 2026-10-01 | 145.00 | 146.20 | 140.10 | 140.90 | 140.90 | 10,450,167 |
| 2026-09-30 | 145.70 | 148.30 | 145.70 | 146.00 | 146.00 | 7,325,821 |
| 2026-09-29 | 146.20 | 147.75 | 145.32 | 146.30 | 146.30 | 8,972,112 |
| 2026-09-28 | 146.20 | 149.10 | 145.50 | 145.90 | 145.90 | 6,149,070 |
| 2026-09-25 | 146.70 | 148.50 | 146.60 | 146.70 | 146.70 | 5,038,752 |
| 2026-09-24 | 146.80 | 148.70 | 146.50 | 147.10 | 147.10 | 6,349,160 |
| 2026-09-23 | 150.20 | 150.20 | 147.00 | 147.00 | 147.00 | 5,670,295 |
| 2026-09-22 | 149.00 | 150.02 | 147.10 | 149.00 | 149.00 | 10,240,092 |
| 2026-09-21 | 147.20 | 149.40 | 146.70 | 148.80 | 148.80 | 5,755,609 |
| 2026-09-18 | 147.50 | 148.20 | 145.80 | 146.00 | 146.00 | 18,674,547 |
Page 1 of 1 · 21 trading days
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.