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 |
| 2026-09-17 | 147.40 | 149.69 | 147.00 | 148.90 | 148.90 | 8,291,763 |
| 2026-09-16 | 144.00 | 147.80 | 143.60 | 147.80 | 147.80 | 8,132,424 |
| 2026-09-15 | 143.60 | 145.40 | 142.90 | 144.00 | 144.00 | 7,598,865 |
| 2026-09-14 | 146.30 | 146.70 | 143.90 | 144.40 | 144.40 | 8,413,116 |
| 2026-09-11 | 147.10 | 147.90 | 145.60 | 145.70 | 145.70 | 6,696,645 |
| 2026-09-10 | 148.70 | 149.40 | 147.20 | 147.20 | 147.20 | 5,161,048 |
| 2026-09-09 | 151.40 | 152.00 | 148.03 | 149.20 | 149.20 | 4,272,696 |
| 2026-09-08 | 152.30 | 153.20 | 151.55 | 152.50 | 152.50 | 3,977,415 |
| 2026-09-07 | 153.40 | 154.00 | 152.40 | 153.20 | 153.20 | 3,176,151 |
| 2026-09-04 | 154.90 | 154.90 | 153.10 | 154.00 | 154.00 | 3,657,322 |
| 2026-09-03 | 151.90 | 154.40 | 151.80 | 154.00 | 154.00 | 8,862,427 |
| 2026-09-02 | 153.00 | 154.50 | 151.80 | 151.80 | 151.80 | 6,787,307 |
| 2026-09-01 | 157.90 | 157.90 | 153.27 | 154.30 | 154.30 | 6,858,743 |
| 2026-08-28 | 159.00 | 160.02 | 157.19 | 157.40 | 157.40 | 36,628,737 |
| 2026-08-27 | 160.00 | 160.20 | 157.77 | 159.00 | 159.00 | 22,701,273 |
| 2026-08-26 | 161.30 | 161.40 | 160.00 | 160.30 | 160.30 | 9,281,211 |
| 2026-08-25 | 160.80 | 160.80 | 158.30 | 160.30 | 160.30 | 4,707,830 |
| 2026-08-24 | 158.10 | 159.40 | 157.49 | 158.20 | 158.20 | 5,004,171 |
| 2026-08-21 | 156.00 | 159.20 | 156.00 | 158.40 | 158.40 | 4,175,634 |
| 2026-08-20 | 157.80 | 158.50 | 157.18 | 158.00 | 158.00 | 4,664,912 |
| 2026-08-19 | 156.80 | 158.10 | 155.90 | 157.70 | 157.70 | 5,396,747 |
| 2026-08-18 | 158.40 | 158.60 | 156.40 | 156.80 | 156.80 | 5,417,410 |
| 2026-08-17 | 161.00 | 162.40 | 157.20 | 157.80 | 157.80 | 5,530,802 |
| 2026-08-14 | 160.00 | 161.20 | 159.30 | 161.00 | 161.00 | 5,819,111 |
| 2026-08-13 | 160.10 | 161.90 | 159.50 | 160.70 | 160.70 | 7,898,671 |
| 2026-08-12 | 162.40 | 164.00 | 162.10 | 162.20 | 160.20 | 9,101,373 |
| 2026-08-11 | 163.00 | 164.30 | 161.80 | 162.70 | 160.69 | 9,314,257 |
| 2026-08-10 | 166.70 | 167.70 | 163.60 | 163.60 | 161.58 | 30,105,505 |
| 2026-08-07 | 164.50 | 167.37 | 163.60 | 166.30 | 164.25 | 10,322,268 |
| 2026-08-06 | 163.50 | 167.00 | 162.80 | 164.50 | 162.47 | 19,893,037 |
| 2026-08-05 | 173.30 | 173.30 | 170.80 | 171.70 | 169.58 | 19,664,200 |
| 2026-08-04 | 169.50 | 172.20 | 168.60 | 171.90 | 169.78 | 3,811,848 |
| 2026-08-03 | 172.00 | 172.50 | 168.30 | 168.50 | 166.42 | 8,579,667 |
| 2026-07-31 | 171.00 | 171.90 | 169.90 | 170.10 | 168.00 | 6,882,529 |
| 2026-07-30 | 169.60 | 172.00 | 168.90 | 171.00 | 168.89 | 27,170,157 |
| 2026-07-29 | 173.20 | 173.70 | 169.80 | 170.80 | 168.69 | 5,828,515 |
| 2026-07-28 | 175.00 | 175.00 | 171.89 | 173.30 | 171.16 | 6,510,093 |
| 2026-07-27 | 173.70 | 173.71 | 171.40 | 172.60 | 170.47 | 4,360,173 |
| 2026-07-24 | 168.30 | 170.80 | 167.70 | 170.80 | 168.69 | 6,568,021 |
Page 1 of 22 · 1,262 trading daysOlder →
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.