Tritax Big Box Reit (BBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Big Box Reit

Date Open High Low Close* Volume
03/10/2022 131.70p 137.40p 130.52p 135.70p 6214441
30/09/2022 128.90p 135.80p 127.40p 135.80p 7038907
29/09/2022 133.30p 134.10p 126.20p 128.30p 10090154
28/09/2022 125.40p 133.70p 120.08p 133.70p 15133582
27/09/2022 136.00p 136.80p 125.70p 125.70p 16658712
26/09/2022 138.30p 138.90p 133.80p 134.70p 5512656
23/09/2022 144.30p 146.12p 135.10p 139.40p 15405435
22/09/2022 156.30p 156.99p 147.93p 148.00p 12843656
21/09/2022 156.00p 158.80p 155.60p 157.90p 5430378
20/09/2022 162.00p 162.53p 155.50p 156.90p 13633026
19/09/2022 162.30p 163.80p 159.58p 162.90p 8289735
16/09/2022 162.30p 163.80p 159.58p 162.90p 8283425
15/09/2022 162.00p 164.20p 161.80p 162.90p 9699589
14/09/2022 166.00p 166.00p 160.90p 162.60p 9174592
13/09/2022 171.00p 171.60p 163.60p 163.60p 7833936
12/09/2022 167.40p 170.12p 166.00p 170.10p 4626021
09/09/2022 163.00p 167.20p 163.00p 166.40p 3682534
08/09/2022 164.00p 164.96p 162.40p 163.00p 6240872
07/09/2022 162.10p 164.80p 161.90p 164.00p 6144230
06/09/2022 161.00p 164.70p 160.30p 163.40p 6002404
05/09/2022 162.30p 163.20p 160.20p 161.40p 3744322
02/09/2022 159.60p 164.40p 158.80p 164.00p 3995166
01/09/2022 165.70p 166.20p 158.30p 158.30p 6774406
31/08/2022 171.40p 172.00p 164.80p 166.50p 7539142
30/08/2022 171.60p 174.70p 169.90p 172.20p 6153999
29/08/2022 174.30p 174.90p 171.40p 171.40p 3549488
26/08/2022 174.30p 174.90p 171.40p 171.40p 3507031
25/08/2022 174.60p 175.60p 171.39p 173.20p 2646559
24/08/2022 175.70p 176.20p 172.80p 174.10p 3568724
23/08/2022 180.60p 180.60p 175.80p 176.00p 7515765
22/08/2022 183.10p 183.10p 178.10p 179.50p 4684180
19/08/2022 188.00p 188.00p 182.20p 182.80p 6507422
18/08/2022 185.60p 187.90p 184.90p 187.90p 3493814
17/08/2022 192.60p 193.30p 185.20p 186.60p 3254578
16/08/2022 195.00p 195.60p 190.70p 191.80p 3767073
15/08/2022 193.40p 196.40p 191.72p 195.00p 2194739
12/08/2022 191.70p 193.70p 190.10p 193.70p 2492666
11/08/2022 191.20p 193.20p 190.00p 191.70p 2459613
10/08/2022 187.00p 193.00p 185.70p 191.50p 6724293
09/08/2022 191.80p 193.50p 186.10p 186.80p 4213524
08/08/2022 190.00p 192.70p 187.50p 190.80p 2301573
05/08/2022 193.50p 194.80p 186.90p 187.50p 6685187
04/08/2022 195.00p 196.35p 191.00p 193.40p 22047176
03/08/2022 194.70p 196.10p 194.10p 194.10p 3959618
02/08/2022 198.90p 198.90p 193.45p 195.10p 2449530
01/08/2022 196.60p 198.30p 195.86p 196.80p 1994394
29/07/2022 193.00p 199.00p 191.70p 197.20p 4540196
28/07/2022 189.90p 193.00p 187.02p 192.00p 4517774
27/07/2022 191.70p 192.46p 186.70p 187.00p 3430913
26/07/2022 194.00p 194.00p 190.50p 191.20p 2357480
25/07/2022 196.40p 197.60p 193.10p 193.90p 3650340
22/07/2022 192.60p 199.40p 191.45p 197.30p 3703581
21/07/2022 188.70p 193.70p 188.70p 192.70p 2144462
20/07/2022 188.50p 191.70p 187.50p 189.80p 7432283
19/07/2022 186.60p 188.30p 185.90p 187.70p 4835396
18/07/2022 186.00p 187.90p 185.40p 186.50p 2574726
15/07/2022 183.40p 185.90p 182.60p 185.90p 3105387
14/07/2022 185.00p 186.40p 181.10p 182.60p 3266380
13/07/2022 183.70p 187.20p 183.28p 185.90p 14055706
12/07/2022 181.60p 185.90p 180.30p 183.90p 4320322
11/07/2022 182.00p 183.50p 181.00p 182.40p 4436754
08/07/2022 185.40p 185.40p 182.20p 184.50p 3165196
07/07/2022 182.40p 185.80p 181.08p 185.10p 5247948
06/07/2022 183.00p 184.90p 181.30p 181.80p 8691642
05/07/2022 180.50p 182.10p 179.20p 181.40p 3895524
04/07/2022 180.10p 180.70p 175.80p 179.10p 5520701
01/07/2022 180.70p 182.60p 176.70p 178.50p 4939441
30/06/2022 185.10p 185.70p 180.70p 181.50p 5227479
29/06/2022 192.30p 192.30p 185.70p 188.50p 9252577
28/06/2022 193.00p 196.20p 191.59p 194.20p 3652079
27/06/2022 192.50p 195.40p 191.20p 194.00p 2983293
24/06/2022 187.00p 192.70p 186.30p 191.80p 3167441
23/06/2022 190.50p 190.70p 183.98p 186.50p 3707453
22/06/2022 187.20p 191.30p 184.20p 190.00p 8686277
21/06/2022 191.50p 191.70p 186.30p 188.20p 7867175
20/06/2022 191.70p 194.00p 190.50p 191.20p 11012184
17/06/2022 186.20p 194.30p 185.50p 191.30p 11399756
16/06/2022 184.10p 186.00p 182.30p 185.70p 12634527
15/06/2022 181.40p 186.30p 181.40p 185.00p 6071275
14/06/2022 188.30p 188.42p 180.30p 181.10p 5449425
13/06/2022 194.50p 195.35p 186.40p 186.80p 4756403
10/06/2022 195.60p 196.30p 192.89p 195.00p 2835285
09/06/2022 198.30p 199.00p 194.50p 196.50p 3263458
08/06/2022 201.20p 201.80p 197.80p 199.20p 3412962
07/06/2022 202.20p 203.00p 198.80p 200.00p 5283239
06/06/2022 201.20p 202.40p 198.70p 202.00p 5236984
03/06/2022 205.60p 205.60p 199.60p 200.00p 5547242
02/06/2022 205.60p 205.60p 199.60p 200.00p 5547242
01/06/2022 205.60p 205.60p 199.60p 200.00p 5547242
31/05/2022 205.20p 205.40p 200.60p 203.60p 6471278
30/05/2022 204.20p 206.60p 203.21p 204.80p 3452937
27/05/2022 204.60p 205.40p 203.20p 203.60p 7867389
26/05/2022 202.00p 205.00p 201.40p 204.60p 5156801
25/05/2022 204.80p 205.80p 200.60p 202.40p 4788166
24/05/2022 203.40p 207.00p 202.60p 203.00p 3594905
23/05/2022 202.40p 205.00p 201.40p 203.40p 3292810
20/05/2022 200.40p 205.20p 200.40p 202.00p 3571233
19/05/2022 200.40p 200.93p 196.20p 200.20p 14087965
18/05/2022 205.00p 207.80p 202.20p 202.80p 3737030
17/05/2022 206.00p 206.00p 203.00p 204.00p 17999244
16/05/2022 203.40p 206.86p 202.60p 204.00p 4151280
13/05/2022 200.20p 204.00p 197.28p 204.00p 4236269
12/05/2022 201.00p 201.34p 193.60p 198.40p 10358834
11/05/2022 199.70p 206.00p 199.10p 205.80p 9237851
10/05/2022 197.40p 201.40p 193.60p 199.20p 11632508
09/05/2022 203.00p 203.74p 194.30p 196.40p 10459869
06/05/2022 215.20p 216.00p 203.63p 204.00p 10481765
05/05/2022 214.00p 219.50p 212.60p 215.40p 22703430
04/05/2022 222.00p 222.54p 211.20p 212.20p 13906074
03/05/2022 242.40p 244.00p 221.20p 222.80p 10086033
02/05/2022 246.40p 248.20p 224.60p 243.80p 4512800
29/04/2022 246.40p 248.20p 224.60p 243.80p 4508903
28/04/2022 248.20p 248.20p 245.60p 246.40p 3375508
27/04/2022 247.20p 248.20p 243.91p 246.20p 4227576
26/04/2022 248.00p 249.80p 246.34p 247.00p 26727660
25/04/2022 245.80p 246.40p 243.00p 245.40p 3836520
22/04/2022 246.20p 248.20p 245.40p 246.00p 3166224
21/04/2022 244.00p 250.40p 244.00p 247.80p 3771456
20/04/2022 244.60p 246.80p 242.80p 245.80p 3661643
19/04/2022 245.40p 246.40p 243.80p 244.60p 3673887
18/04/2022 242.60p 245.80p 241.80p 245.20p 2584843
15/04/2022 242.60p 245.80p 241.80p 245.20p 2584843
14/04/2022 242.60p 245.80p 241.80p 245.20p 2584843
13/04/2022 242.00p 243.28p 240.30p 242.60p 3968632
12/04/2022 246.60p 247.40p 240.60p 242.00p 5204906
11/04/2022 249.60p 249.60p 246.88p 248.40p 3201908
08/04/2022 248.60p 250.00p 246.20p 247.60p 2798995
07/04/2022 249.20p 251.40p 245.80p 247.20p 4890719
06/04/2022 248.00p 249.80p 244.54p 248.00p 6400173
05/04/2022 242.00p 248.60p 241.20p 248.60p 7113607
04/04/2022 243.60p 246.40p 241.60p 242.20p 3193433
01/04/2022 243.20p 244.80p 241.86p 244.00p 3906484
31/03/2022 246.00p 246.00p 241.80p 241.80p 6461768
30/03/2022 244.80p 246.00p 242.80p 244.20p 4744672
29/03/2022 245.00p 245.80p 242.40p 245.80p 4946900
28/03/2022 242.00p 244.00p 239.80p 244.00p 4664053
25/03/2022 236.00p 241.80p 235.80p 240.00p 2572088
24/03/2022 237.40p 238.60p 234.91p 235.60p 3848192
23/03/2022 242.60p 244.00p 236.40p 236.80p 4377876
22/03/2022 239.00p 243.20p 238.20p 241.40p 8029708
21/03/2022 239.60p 240.60p 237.40p 238.40p 4410122
18/03/2022 241.20p 243.00p 237.51p 240.80p 21798434
17/03/2022 241.00p 243.60p 238.80p 241.60p 4765789
16/03/2022 237.40p 244.00p 237.40p 241.00p 8160986
15/03/2022 230.80p 235.40p 230.80p 235.20p 4744097
14/03/2022 230.00p 234.40p 229.00p 233.40p 9163299
11/03/2022 228.00p 233.80p 227.80p 230.00p 3978850
10/03/2022 229.20p 231.60p 226.60p 227.60p 4261625
09/03/2022 225.60p 231.60p 224.60p 230.80p 4968080
08/03/2022 225.00p 226.80p 222.40p 223.80p 4916231
07/03/2022 222.20p 228.20p 217.00p 225.00p 7501528
04/03/2022 231.80p 232.00p 219.40p 224.60p 14969314
03/03/2022 239.00p 244.80p 230.20p 231.80p 10482319
02/03/2022 234.00p 239.00p 234.00p 239.00p 15698415
01/03/2022 235.80p 236.60p 232.80p 233.20p 5430371
28/02/2022 229.00p 236.40p 229.00p 235.40p 9613106
25/02/2022 227.80p 232.20p 227.20p 231.80p 18369964
24/02/2022 221.80p 228.80p 219.00p 226.20p 10125415
23/02/2022 227.00p 229.20p 225.80p 226.40p 4480869
22/02/2022 224.00p 228.00p 222.00p 226.60p 5664420
21/02/2022 228.80p 229.40p 225.05p 227.00p 8357898
18/02/2022 229.00p 235.00p 227.20p 228.00p 9361012
17/02/2022 231.60p 232.00p 227.24p 228.60p 4726568
16/02/2022 229.40p 232.00p 229.40p 231.20p 5048948
15/02/2022 227.00p 231.00p 226.80p 229.80p 4948532
14/02/2022 231.40p 232.22p 226.40p 227.60p 5700705
11/02/2022 237.00p 237.20p 231.40p 233.60p 5945765
10/02/2022 238.80p 239.71p 236.60p 239.40p 6486568
09/02/2022 231.00p 238.20p 230.00p 238.20p 6356540
08/02/2022 234.00p 234.00p 228.00p 229.80p 6228289
07/02/2022 234.60p 234.80p 231.40p 232.00p 4521226
04/02/2022 242.20p 242.80p 232.60p 232.60p 4922496
03/02/2022 242.60p 244.80p 241.00p 242.00p 4417815
02/02/2022 238.40p 243.40p 238.20p 242.20p 4103426
01/02/2022 238.60p 242.71p 236.75p 237.40p 4154064
31/01/2022 236.20p 239.80p 236.20p 237.40p 3674997
28/01/2022 236.60p 237.00p 234.00p 236.20p 5807814
27/01/2022 231.80p 237.60p 231.21p 235.80p 3680467
26/01/2022 230.60p 235.20p 229.60p 234.80p 3670752
25/01/2022 231.40p 231.40p 228.20p 229.60p 5028644
24/01/2022 234.40p 235.80p 229.40p 230.00p 6491739
21/01/2022 238.40p 239.00p 233.80p 234.60p 5229704
20/01/2022 240.40p 241.22p 239.40p 239.80p 8845580
19/01/2022 235.00p 241.14p 234.40p 240.00p 9600293
18/01/2022 234.00p 236.40p 233.00p 235.80p 6516379
17/01/2022 232.00p 235.60p 230.60p 234.20p 3972306
14/01/2022 231.40p 233.20p 230.20p 231.80p 8087635
13/01/2022 231.40p 233.36p 231.20p 231.40p 8990793
12/01/2022 230.00p 232.80p 228.04p 232.00p 3001001
10/01/2022 237.20p 237.20p 229.40p 230.40p 4921786
07/01/2022 239.20p 240.00p 236.00p 236.60p 4463022
06/01/2022 245.00p 245.80p 239.60p 239.80p 3282217
05/01/2022 247.60p 248.60p 245.00p 245.20p 2587167
04/01/2022 250.80p 251.80p 246.04p 247.20p 5009075
31/12/2021 248.00p 249.60p 247.10p 249.00p 986049
30/12/2021 246.00p 249.00p 246.00p 248.40p 1922341
29/12/2021 242.60p 247.60p 241.80p 246.80p 3084243
24/12/2021 240.60p 242.40p 239.34p 241.40p 508636
23/12/2021 240.20p 241.20p 239.09p 240.40p 1681582
22/12/2021 239.00p 240.80p 237.40p 239.80p 3350735

*Close Price adjusted for both dividends and splits