Tritax Big Box REIT plc (BBOX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:33PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 151.50 | 157.60 | 151.50 | 157.60 | 157.60 | 6,206,482 |
| May 01, 2024 | 150.50 | 155.40 | 150.50 | 153.20 | 153.20 | 2,817,499 |
| Apr 30, 2024 | 151.90 | 153.00 | 148.70 | 151.60 | 151.60 | 5,381,259 |
| Apr 29, 2024 | 148.50 | 151.90 | 148.40 | 151.50 | 151.50 | 2,387,127 |
| Apr 26, 2024 | 147.50 | 149.70 | 147.00 | 149.60 | 149.60 | 4,589,639 |
| Apr 25, 2024 | 146.00 | 148.20 | 145.70 | 147.10 | 147.10 | 3,962,061 |
| Apr 24, 2024 | 150.40 | 151.70 | 146.20 | 147.00 | 147.00 | 2,689,477 |
| Apr 23, 2024 | 147.50 | 151.30 | 147.50 | 150.60 | 150.60 | 3,869,387 |
| Apr 22, 2024 | 145.00 | 150.00 | 145.00 | 149.10 | 149.10 | 3,602,735 |
| Apr 19, 2024 | 148.00 | 148.20 | 145.60 | 146.50 | 146.50 | 9,031,539 |
| Apr 18, 2024 | 146.90 | 147.90 | 145.40 | 146.80 | 146.80 | 6,109,737 |
| Apr 17, 2024 | 147.00 | 150.40 | 146.50 | 146.50 | 146.50 | 4,675,095 |
| Apr 16, 2024 | 148.50 | 151.23 | 147.20 | 148.30 | 148.30 | 4,323,973 |
| Apr 15, 2024 | 148.00 | 152.50 | 148.00 | 151.20 | 151.20 | 2,966,573 |
| Apr 12, 2024 | 148.10 | 152.20 | 148.10 | 150.00 | 150.00 | 4,008,256 |
| Apr 11, 2024 | 150.00 | 152.10 | 149.24 | 150.80 | 150.80 | 19,894,654 |
| Apr 10, 2024 | 153.60 | 155.40 | 148.90 | 150.00 | 150.00 | 7,468,410 |
| Apr 09, 2024 | 151.50 | 155.30 | 151.50 | 152.60 | 152.60 | 4,777,818 |
| Apr 08, 2024 | 152.40 | 154.70 | 151.90 | 154.60 | 154.60 | 4,317,377 |
| Apr 05, 2024 | 155.10 | 156.30 | 151.30 | 152.50 | 152.50 | 2,979,367 |
| Apr 04, 2024 | 154.00 | 155.90 | 153.70 | 155.60 | 155.60 | 4,230,248 |
| Apr 03, 2024 | 155.30 | 156.30 | 152.38 | 154.80 | 154.80 | 16,097,844 |
| Apr 02, 2024 | 158.00 | 159.10 | 154.70 | 155.60 | 155.60 | 8,459,509 |
| Mar 28, 2024 | 155.00 | 158.60 | 155.00 | 157.20 | 157.20 | 5,494,315 |
| Mar 27, 2024 | 156.00 | 158.00 | 155.40 | 156.60 | 156.60 | 11,381,042 |
| Mar 26, 2024 | 155.00 | 157.80 | 155.00 | 157.00 | 157.00 | 7,092,709 |
| Mar 25, 2024 | 155.60 | 157.40 | 155.00 | 156.80 | 156.80 | 8,336,241 |
| Mar 22, 2024 | 153.70 | 157.30 | 153.70 | 156.20 | 156.20 | 25,343,181 |
| Mar 21, 2024 | 152.70 | 154.70 | 151.70 | 154.10 | 154.10 | 15,315,172 |
| Mar 20, 2024 | 147.90 | 151.50 | 147.50 | 150.10 | 150.10 | 5,050,996 |
| Mar 19, 2024 | 146.40 | 148.20 | 146.10 | 147.60 | 147.60 | 12,761,320 |
| Mar 18, 2024 | 148.00 | 148.30 | 146.80 | 147.80 | 147.80 | 12,792,924 |
| Mar 15, 2024 | 148.50 | 149.60 | 147.30 | 148.20 | 148.20 | 23,516,753 |
| Mar 14, 2024 | 152.00 | 152.00 | 147.60 | 148.30 | 148.30 | 5,252,357 |
| Mar 14, 2024 | 2.05 Dividend | |||||
| Mar 13, 2024 | 149.70 | 151.10 | 148.80 | 149.60 | 147.55 | 6,601,482 |
| Mar 12, 2024 | 152.00 | 153.36 | 149.30 | 149.30 | 147.25 | 5,317,286 |
| Mar 11, 2024 | 149.80 | 151.80 | 148.60 | 151.80 | 149.72 | 7,280,815 |
| Mar 08, 2024 | 146.00 | 150.60 | 146.00 | 149.70 | 147.65 | 4,081,242 |
| Mar 07, 2024 | 146.50 | 149.90 | 146.20 | 147.40 | 145.38 | 5,470,801 |
| Mar 06, 2024 | 150.00 | 152.10 | 146.40 | 146.40 | 144.39 | 5,490,799 |
| Mar 05, 2024 | 146.50 | 149.90 | 146.50 | 148.30 | 146.27 | 3,265,689 |
| Mar 04, 2024 | 146.20 | 149.40 | 145.80 | 147.70 | 145.68 | 3,391,983 |
| Mar 01, 2024 | 150.00 | 150.40 | 146.70 | 149.50 | 147.45 | 11,953,018 |
| Feb 29, 2024 | 146.20 | 148.70 | 146.20 | 146.60 | 144.59 | 11,292,849 |
| Feb 28, 2024 | 147.40 | 150.20 | 143.20 | 146.00 | 144.00 | 7,850,954 |
| Feb 27, 2024 | 148.80 | 152.30 | 147.00 | 147.80 | 145.77 | 24,723,355 |
| Feb 26, 2024 | 149.60 | 152.10 | 149.20 | 150.40 | 148.34 | 10,127,840 |
| Feb 23, 2024 | 150.00 | 153.10 | 149.10 | 149.90 | 147.85 | 13,310,036 |
| Feb 22, 2024 | 153.40 | 155.00 | 150.40 | 151.10 | 149.03 | 31,665,739 |
| Feb 21, 2024 | 154.60 | 157.70 | 153.00 | 153.00 | 150.90 | 13,702,572 |
| Feb 20, 2024 | 159.90 | 159.90 | 154.90 | 155.20 | 153.07 | 5,595,989 |
| Feb 19, 2024 | 157.00 | 159.40 | 155.96 | 156.50 | 154.36 | 4,268,004 |
| Feb 16, 2024 | 157.70 | 158.60 | 155.89 | 157.70 | 155.54 | 6,983,225 |
| Feb 15, 2024 | 152.30 | 156.90 | 152.00 | 156.10 | 153.96 | 8,990,369 |
| Feb 14, 2024 | 147.00 | 152.90 | 147.00 | 151.40 | 149.33 | 7,455,700 |
| Feb 13, 2024 | 153.50 | 154.00 | 147.50 | 148.80 | 146.76 | 10,200,783 |
| Feb 12, 2024 | 158.00 | 161.30 | 153.20 | 153.80 | 151.69 | 11,453,866 |
| Feb 09, 2024 | 165.00 | 165.00 | 159.50 | 160.20 | 158.00 | 3,695,456 |
| Feb 08, 2024 | 162.40 | 165.40 | 161.30 | 162.20 | 159.98 | 13,057,301 |
| Feb 07, 2024 | 161.00 | 165.20 | 161.00 | 162.80 | 160.57 | 9,236,586 |
| Feb 06, 2024 | 163.10 | 165.30 | 161.10 | 163.50 | 161.26 | 3,867,181 |
| Feb 05, 2024 | 164.30 | 166.20 | 163.10 | 163.40 | 161.16 | 4,884,153 |
| Feb 02, 2024 | 164.40 | 168.30 | 163.90 | 163.90 | 161.65 | 5,397,455 |
| Feb 01, 2024 | 164.80 | 165.90 | 162.10 | 164.70 | 162.44 | 10,093,827 |
| Jan 31, 2024 | 167.90 | 167.90 | 165.11 | 166.20 | 163.92 | 11,061,399 |
| Jan 30, 2024 | 165.90 | 166.60 | 163.80 | 165.90 | 163.63 | 5,628,899 |
| Jan 29, 2024 | 164.00 | 164.40 | 160.20 | 164.10 | 161.85 | 3,014,111 |
| Jan 26, 2024 | 160.10 | 162.90 | 158.50 | 162.10 | 159.88 | 3,579,924 |
| Jan 25, 2024 | 157.00 | 160.60 | 157.00 | 160.10 | 157.91 | 4,012,173 |
| Jan 24, 2024 | 156.00 | 160.90 | 156.00 | 159.10 | 156.92 | 5,432,654 |
| Jan 23, 2024 | 156.00 | 159.39 | 156.00 | 156.70 | 154.55 | 4,827,352 |
| Jan 22, 2024 | 159.00 | 160.60 | 157.50 | 159.80 | 157.61 | 4,522,592 |
| Jan 19, 2024 | 159.40 | 159.70 | 156.30 | 157.00 | 154.85 | 6,555,373 |
| Jan 18, 2024 | 158.00 | 159.70 | 156.90 | 157.70 | 155.54 | 5,200,730 |
| Jan 17, 2024 | 163.00 | 163.20 | 156.40 | 157.80 | 155.64 | 4,182,920 |
| Jan 16, 2024 | 162.50 | 165.90 | 162.50 | 164.60 | 162.34 | 5,442,009 |
| Jan 15, 2024 | 168.40 | 170.00 | 163.90 | 165.30 | 163.03 | 7,025,663 |
| Jan 12, 2024 | 168.00 | 170.10 | 166.40 | 168.50 | 166.19 | 14,579,876 |
| Jan 11, 2024 | 168.50 | 168.80 | 165.70 | 166.40 | 164.12 | 20,567,777 |
| Jan 10, 2024 | 164.60 | 167.50 | 164.60 | 166.10 | 163.82 | 4,989,373 |
| Jan 09, 2024 | 167.00 | 167.00 | 165.20 | 165.50 | 163.23 | 2,999,794 |
| Jan 08, 2024 | 166.00 | 166.80 | 162.20 | 166.80 | 164.51 | 2,936,223 |
| Jan 05, 2024 | 164.10 | 165.90 | 161.50 | 164.30 | 162.05 | 3,530,915 |
| Jan 04, 2024 | 164.00 | 166.90 | 163.90 | 164.60 | 162.34 | 4,522,353 |
| Jan 03, 2024 | 168.90 | 169.50 | 165.30 | 165.60 | 163.33 | 9,255,077 |
| Jan 02, 2024 | 169.40 | 170.00 | 167.70 | 168.00 | 165.70 | 8,527,392 |
| Dec 29, 2023 | 173.00 | 173.00 | 168.50 | 168.90 | 166.59 | 2,248,775 |
| Dec 28, 2023 | 167.00 | 171.42 | 167.00 | 170.00 | 167.67 | 5,185,107 |
| Dec 27, 2023 | 168.60 | 170.40 | 167.00 | 170.30 | 167.97 | 3,373,530 |
| Dec 22, 2023 | 167.50 | 170.00 | 167.50 | 169.40 | 167.08 | 2,510,583 |
| Dec 21, 2023 | 168.20 | 170.30 | 164.00 | 169.20 | 166.88 | 4,335,706 |
| Dec 20, 2023 | 167.30 | 170.20 | 164.60 | 169.30 | 166.98 | 14,345,471 |
| Dec 19, 2023 | 165.50 | 167.90 | 164.67 | 165.60 | 163.33 | 4,527,205 |
| Dec 18, 2023 | 164.30 | 166.20 | 160.00 | 165.50 | 163.23 | 4,720,076 |
| Dec 15, 2023 | 169.10 | 169.50 | 164.70 | 164.70 | 162.44 | 21,004,253 |
| Dec 14, 2023 | 169.00 | 171.60 | 159.70 | 168.50 | 166.19 | 12,712,451 |
| Dec 13, 2023 | 158.70 | 161.60 | 155.60 | 160.70 | 158.50 | 3,051,589 |
| Dec 12, 2023 | 160.20 | 162.20 | 157.50 | 158.80 | 156.62 | 4,141,459 |
| Dec 11, 2023 | 158.00 | 160.30 | 155.80 | 160.30 | 158.10 | 5,222,699 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.