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
05/12/2025 148.70p 150.80p 148.49p 148.80p 4951758
04/12/2025 149.90p 149.90p 147.80p 149.00p 3782552
03/12/2025 148.10p 149.80p 148.00p 148.30p 2791914
02/12/2025 147.70p 149.40p 147.14p 149.10p 2641978
01/12/2025 148.70p 149.20p 146.50p 147.50p 3577104
28/11/2025 149.80p 149.90p 148.50p 148.80p 3276396
27/11/2025 150.00p 150.00p 146.76p 149.30p 7448924
26/11/2025 146.50p 148.60p 143.70p 147.40p 10078252
25/11/2025 144.40p 145.61p 143.60p 145.20p 5872835
24/11/2025 145.40p 145.80p 143.66p 144.20p 5129981
21/11/2025 144.50p 146.00p 144.03p 145.80p 3625214
20/11/2025 148.00p 148.70p 144.70p 145.40p 4930032
19/11/2025 147.80p 148.60p 146.29p 147.00p 5761369
18/11/2025 148.60p 148.60p 146.60p 148.30p 6402654
17/11/2025 146.70p 149.60p 146.70p 148.60p 4460900
14/11/2025 151.00p 151.40p 146.59p 148.50p 6003560
13/11/2025 151.50p 153.10p 151.10p 152.00p 3562991
12/11/2025 154.00p 154.10p 152.30p 152.30p 3973990
11/11/2025 153.90p 154.30p 152.80p 153.90p 3656721
10/11/2025 152.80p 153.70p 152.00p 152.80p 3469228
07/11/2025 152.70p 153.40p 151.90p 152.80p 4743993
06/11/2025 152.80p 154.60p 151.50p 153.10p 11298220
05/11/2025 152.10p 154.90p 152.00p 153.40p 9654264
04/11/2025 149.50p 153.42p 149.37p 152.10p 7204844
03/11/2025 150.00p 150.90p 148.90p 149.40p 4641637
31/10/2025 151.80p 152.30p 149.70p 150.10p 7830633
30/10/2025 154.70p 155.00p 150.73p 151.60p 4348136
29/10/2025 152.10p 155.10p 152.10p 154.00p 12554622
28/10/2025 152.00p 154.60p 152.00p 153.30p 4491986
27/10/2025 154.90p 155.50p 153.80p 154.00p 4474946
24/10/2025 154.00p 155.20p 152.12p 155.10p 3994227
23/10/2025 154.10p 154.80p 152.73p 154.30p 4831022
22/10/2025 151.40p 154.20p 149.70p 154.20p 9667267
21/10/2025 145.50p 149.00p 145.40p 148.60p 7980305
20/10/2025 145.50p 145.50p 143.90p 145.30p 5354620
17/10/2025 143.10p 145.30p 143.06p 145.10p 3760953
16/10/2025 143.90p 145.91p 142.80p 145.90p 4741074
15/10/2025 146.90p 146.90p 142.80p 144.40p 7059503
14/10/2025 146.50p 148.18p 145.20p 145.20p 6891944
13/10/2025 142.10p 148.50p 141.50p 147.30p 7887696
10/10/2025 143.00p 143.60p 141.44p 141.90p 3625653
09/10/2025 141.20p 142.70p 141.00p 142.70p 6110722
08/10/2025 145.10p 145.50p 141.70p 141.70p 5724147
07/10/2025 146.50p 147.00p 145.10p 145.10p 3179582
06/10/2025 146.70p 147.40p 145.10p 147.10p 3484484
03/10/2025 146.20p 148.50p 145.84p 147.10p 3690729
02/10/2025 146.00p 147.60p 145.50p 146.00p 7040952
01/10/2025 144.20p 146.40p 143.50p 146.00p 10535383
30/09/2025 144.00p 145.30p 143.70p 144.50p 10695301
29/09/2025 142.40p 144.60p 141.40p 144.40p 5018513
26/09/2025 141.40p 142.30p 141.00p 141.90p 2506926
25/09/2025 142.00p 142.80p 140.90p 141.20p 2973185
24/09/2025 143.40p 143.55p 141.59p 142.80p 2105204
23/09/2025 140.70p 144.21p 140.70p 142.30p 11893131
22/09/2025 142.10p 142.30p 140.10p 141.60p 3775356
19/09/2025 144.30p 144.56p 141.90p 142.30p 22165516
18/09/2025 142.10p 144.70p 141.90p 144.40p 6289001
17/09/2025 141.40p 144.30p 140.87p 142.30p 6242042
16/09/2025 135.40p 139.80p 135.40p 141.00p 12176667
15/09/2025 135.40p 139.99p 135.20p 139.80p 5143163
12/09/2025 136.40p 137.20p 135.20p 135.50p 6428864
11/09/2025 138.20p 138.20p 135.80p 135.50p 2413918
10/09/2025 138.20p 138.20p 135.40p 135.80p 3359662
09/09/2025 136.80p 138.60p 136.40p 136.60p 4189308
08/09/2025 137.60p 138.38p 136.56p 137.00p 1894486
05/09/2025 135.50p 137.40p 134.80p 136.80p 3409197
04/09/2025 134.90p 136.20p 134.30p 135.10p 4325303
03/09/2025 133.50p 135.10p 132.20p 135.00p 5904433
02/09/2025 138.40p 139.30p 132.70p 133.20p 6825755
01/09/2025 139.00p 139.60p 138.50p 139.00p 1977742
29/08/2025 139.80p 140.70p 138.40p 138.80p 2606816
28/08/2025 141.00p 141.50p 139.40p 140.10p 2455242
27/08/2025 139.70p 142.50p 139.50p 140.80p 3532022
26/08/2025 141.00p 142.50p 140.60p 140.80p 9172083
22/08/2025 138.20p 142.50p 138.20p 142.50p 5538577
21/08/2025 139.00p 139.40p 137.30p 138.90p 3503598
20/08/2025 137.40p 139.40p 137.28p 139.30p 3993104
19/08/2025 137.40p 138.40p 136.90p 138.00p 3760457
18/08/2025 138.10p 139.10p 136.60p 137.00p 3635194
15/08/2025 138.00p 138.80p 137.70p 138.00p 17694664
14/08/2025 138.00p 138.90p 136.40p 137.30p 5774582
13/08/2025 138.80p 140.20p 138.10p 139.30p 3031221
12/08/2025 141.00p 142.20p 139.30p 139.30p 3054806
11/08/2025 141.70p 142.70p 141.20p 141.20p 2729971
08/08/2025 142.00p 142.60p 141.00p 141.70p 13854607
07/08/2025 144.00p 144.00p 141.00p 141.40p 2827398
06/08/2025 143.00p 145.40p 139.90p 143.50p 6878267
05/08/2025 141.50p 142.60p 140.40p 142.60p 4043443
04/08/2025 138.90p 141.00p 138.50p 140.80p 2516004
01/08/2025 139.80p 140.62p 138.00p 138.70p 21566056
31/07/2025 140.00p 142.50p 140.00p 141.30p 3043674
30/07/2025 141.40p 142.90p 140.10p 140.70p 5483026
29/07/2025 144.60p 145.20p 141.25p 141.80p 3048457
28/07/2025 145.10p 145.10p 142.30p 142.90p 2699368
25/07/2025 142.70p 143.90p 141.90p 143.10p 2725790
24/07/2025 143.00p 144.00p 142.30p 143.10p 2812899
23/07/2025 146.70p 146.70p 143.80p 143.90p 2371294
22/07/2025 146.60p 146.70p 145.00p 145.60p 2898427
21/07/2025 142.70p 145.70p 142.70p 145.70p 2557671
18/07/2025 142.30p 144.40p 142.30p 144.40p 5061442
17/07/2025 142.80p 143.20p 141.90p 142.50p 3183262
16/07/2025 143.00p 143.00p 141.00p 142.30p 3589292
15/07/2025 144.00p 144.30p 142.10p 142.70p 4032555
14/07/2025 141.10p 142.90p 141.00p 142.90p 2490956
11/07/2025 143.00p 143.60p 141.40p 142.10p 3800537
10/07/2025 145.00p 145.00p 142.57p 143.20p 4569322
09/07/2025 145.80p 145.80p 141.87p 143.20p 4735577
08/07/2025 145.00p 145.10p 142.00p 142.60p 4713680
07/07/2025 145.40p 146.30p 144.00p 145.00p 4220069
04/07/2025 143.60p 144.50p 143.10p 144.30p 2500207
03/07/2025 143.10p 145.30p 142.50p 144.20p 4974555
02/07/2025 150.00p 150.20p 142.50p 142.70p 7415568
01/07/2025 148.90p 150.00p 148.20p 150.00p 5148291
30/06/2025 149.10p 151.20p 147.60p 147.60p 6270678
27/06/2025 147.10p 148.70p 146.30p 148.10p 5825707
26/06/2025 145.50p 147.80p 145.50p 147.50p 7855161
25/06/2025 150.80p 150.80p 145.80p 146.50p 13321351
24/06/2025 150.10p 152.10p 149.50p 150.60p 17005416
23/06/2025 147.00p 148.90p 147.00p 148.90p 3977531
20/06/2025 147.40p 149.80p 147.40p 148.80p 18784654
19/06/2025 148.60p 149.30p 147.70p 148.10p 4494138
18/06/2025 148.80p 150.00p 147.50p 149.40p 4131694
17/06/2025 147.60p 148.80p 146.51p 148.20p 6595244
16/06/2025 147.70p 149.35p 146.80p 148.10p 2734111
13/06/2025 149.00p 149.30p 147.20p 147.90p 3673491
12/06/2025 149.00p 150.20p 147.10p 149.30p 4045458
11/06/2025 149.30p 150.00p 147.30p 148.00p 3647180
10/06/2025 146.80p 149.40p 146.80p 148.70p 2112077
09/06/2025 145.00p 147.20p 145.00p 147.20p 1719845
06/06/2025 148.00p 148.00p 144.80p 146.10p 2167787
05/06/2025 148.00p 148.00p 144.30p 145.20p 2836571
04/06/2025 146.00p 146.60p 144.50p 145.90p 7320985
03/06/2025 146.50p 147.80p 144.80p 145.80p 3439117
02/06/2025 146.40p 147.20p 145.00p 146.40p 2263974
30/05/2025 147.10p 148.70p 145.80p 146.90p 6178603
29/05/2025 144.00p 147.80p 143.30p 146.90p 15204765
28/05/2025 144.00p 144.10p 141.60p 143.60p 3228975
27/05/2025 141.90p 142.70p 140.20p 141.90p 17136710
23/05/2025 141.20p 141.20p 138.30p 140.50p 2973567
22/05/2025 141.30p 143.53p 138.80p 139.40p 5334571
21/05/2025 142.70p 146.00p 142.70p 144.20p 3828995
20/05/2025 147.00p 147.00p 144.03p 145.70p 5392496
19/05/2025 146.00p 146.10p 143.15p 145.60p 2844461
16/05/2025 144.50p 145.60p 143.50p 145.40p 2504098
15/05/2025 141.50p 143.70p 140.90p 143.70p 3010496
14/05/2025 140.30p 141.80p 139.50p 141.40p 25193536
13/05/2025 141.50p 142.10p 140.40p 140.70p 2324401
12/05/2025 144.40p 144.40p 139.90p 141.80p 4244187
09/05/2025 142.10p 143.70p 141.90p 143.00p 2631249
08/05/2025 143.90p 145.70p 142.40p 142.50p 7311778
07/05/2025 141.50p 145.30p 141.50p 143.90p 2523585
06/05/2025 144.80p 145.70p 143.20p 144.80p 4687127
02/05/2025 145.00p 145.90p 143.30p 144.00p 2476473
01/05/2025 143.20p 144.50p 142.20p 144.50p 2493404
30/04/2025 143.50p 143.50p 141.10p 143.00p 5116614
29/04/2025 140.70p 143.10p 140.70p 142.20p 6347125
28/04/2025 140.30p 141.90p 140.20p 141.00p 3413940
25/04/2025 140.70p 142.00p 138.20p 140.50p 2192687
24/04/2025 138.30p 142.00p 138.30p 140.30p 3068371
23/04/2025 140.50p 141.20p 138.40p 139.50p 3076941
22/04/2025 139.40p 141.00p 138.60p 139.00p 2898635
17/04/2025 138.10p 139.80p 137.06p 139.40p 2484029
16/04/2025 138.00p 138.80p 136.80p 138.30p 2864837
15/04/2025 133.00p 138.00p 132.70p 137.40p 6360040
14/04/2025 131.60p 133.20p 130.40p 132.90p 4377049
11/04/2025 129.50p 132.00p 127.90p 129.70p 6793260
10/04/2025 130.90p 133.70p 128.90p 129.10p 12108305
09/04/2025 125.30p 127.40p 121.90p 124.70p 5089595
08/04/2025 127.50p 130.34p 125.65p 128.50p 5711821
07/04/2025 130.20p 133.70p 124.47p 125.70p 11953285
04/04/2025 139.30p 141.60p 132.30p 132.30p 10123748
03/04/2025 137.20p 141.30p 137.20p 140.70p 3220832
02/04/2025 139.40p 140.70p 137.20p 138.50p 3128985
01/04/2025 140.60p 142.30p 140.10p 140.60p 3543716
31/03/2025 141.00p 142.17p 139.40p 140.40p 5986697
28/03/2025 140.00p 141.90p 139.70p 141.40p 4282938
27/03/2025 139.50p 141.70p 139.30p 139.30p 8133677
26/03/2025 141.80p 142.00p 139.80p 141.30p 2994676
25/03/2025 139.60p 142.40p 139.60p 140.70p 4994444
24/03/2025 142.00p 142.80p 139.60p 139.80p 8869051
21/03/2025 141.20p 143.47p 140.40p 141.60p 11796789
20/03/2025 141.00p 143.00p 141.00p 142.00p 6783512
19/03/2025 139.00p 143.30p 139.00p 140.90p 3732786
18/03/2025 144.00p 144.00p 141.10p 141.80p 17724560
17/03/2025 138.00p 142.80p 138.00p 142.50p 4581688
14/03/2025 138.40p 142.00p 138.40p 141.20p 4667678
13/03/2025 140.00p 141.20p 137.90p 139.00p 2716493
12/03/2025 141.40p 145.30p 141.00p 142.50p 3568860
11/03/2025 142.00p 143.30p 140.10p 141.40p 5511216
10/03/2025 139.20p 142.00p 137.90p 140.70p 5310465
07/03/2025 137.60p 141.20p 136.30p 140.00p 11167020
06/03/2025 143.00p 143.63p 136.90p 138.20p 6281233
05/03/2025 146.20p 147.70p 141.80p 142.30p 4797135
04/03/2025 146.10p 148.30p 145.90p 147.60p 4287400
03/03/2025 146.80p 148.40p 145.55p 147.40p 5373250
28/02/2025 142.20p 147.60p 141.60p 147.30p 21973540
27/02/2025 143.70p 144.80p 142.80p 143.70p 9420603
26/02/2025 146.30p 147.10p 144.00p 144.80p 3691906
25/02/2025 145.00p 147.06p 145.00p 146.20p 3367403
24/02/2025 148.30p 149.60p 145.50p 146.00p 48931268

*Close Price adjusted for both dividends and splits