UK markets open in 33 minutes

Tritax Big Box Ord (BBOX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
161.90-1.20 (-0.74%)
At close: 04:40PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024164.00164.90160.30161.90161.903,650,691
16 Jul 2024160.00163.90160.00163.10163.104,005,055
15 Jul 2024158.50163.00158.00162.00162.004,274,587
12 Jul 2024162.00162.60148.80161.90161.903,926,633
11 Jul 2024158.20161.60157.70161.00161.003,025,873
10 Jul 2024153.00159.60152.90158.50158.505,436,537
09 Jul 2024157.20158.70153.80154.30154.303,682,290
08 Jul 2024159.40159.40155.60156.50156.502,399,320
05 Jul 2024160.00160.30157.20158.00158.005,869,464
04 Jul 2024157.20159.80156.24157.30157.306,844,592
03 Jul 2024153.60158.30153.60158.30158.303,835,609
02 Jul 2024156.50157.90152.38153.60153.608,974,127
01 Jul 2024156.00157.90152.80152.80152.804,447,439
28 Jun 2024155.10155.30152.10155.10155.106,452,193
27 Jun 2024151.30152.10150.10152.00152.0025,192,458
26 Jun 2024154.80154.80150.70151.20151.204,537,753
25 Jun 2024155.20155.60152.20153.20153.203,691,303
24 Jun 2024153.60155.70152.70155.20155.202,151,856
21 Jun 2024154.10154.60151.80153.50153.5036,713,994
20 Jun 2024152.60155.20152.00154.00154.004,107,566
19 Jun 2024155.50155.50152.30152.70152.704,681,576
18 Jun 2024152.60155.90152.60155.10155.103,970,282
17 Jun 2024154.40155.30152.70153.20153.202,557,975
14 Jun 2024154.00155.90153.54153.80153.802,866,004
13 Jun 2024158.30158.30155.10155.10155.104,835,435
12 Jun 2024155.10157.50151.80156.70156.704,790,791
11 Jun 2024159.00159.00152.10152.10152.109,802,689
10 Jun 2024156.10158.80155.40156.50156.5020,080,332
07 Jun 2024161.80163.20156.90157.80157.804,500,967
06 Jun 2024161.90163.60158.00162.20162.203,683,798
05 Jun 2024164.60166.20161.20161.50161.506,188,607
04 Jun 2024162.60165.90162.40165.20165.2012,729,662
03 Jun 2024158.50164.00157.80162.20162.2010,361,201
31 May 2024161.00161.00157.60158.00158.0012,585,484
30 May 2024154.40159.40153.90159.40159.409,367,357
29 May 2024158.00158.20154.20154.20154.205,018,339
28 May 2024156.00160.40154.40158.30158.3011,950,048
24 May 2024154.10156.20153.10155.40155.4022,778,368
23 May 2024159.00159.50153.30153.60153.6026,196,202
23 May 20241.825 Dividend
22 May 2024161.70162.20159.00160.00158.1814,490,911
21 May 2024162.50164.00161.89162.10160.2511,825,750
20 May 2024165.20167.00159.10163.00161.148,953,539
17 May 2024167.00168.00159.00165.20163.328,866,848
16 May 2024162.60166.90162.10166.90165.004,316,825
15 May 2024160.40166.10159.70164.70162.8220,004,473
14 May 2024158.10160.80157.18159.60157.7819,182,067
13 May 2024159.00162.90157.60158.40156.5914,181,207
10 May 2024160.00162.20159.20159.20157.382,361,769
09 May 2024158.50163.20158.50161.20159.364,963,321
08 May 2024161.20162.90160.50162.00160.153,290,857
07 May 2024160.80164.00159.20161.70159.866,970,165
03 May 2024154.00162.50154.00158.70156.893,498,512
02 May 2024151.50156.82156.71157.60155.801,581,626
01 May 2024150.50155.40150.50153.20151.452,817,499
30 Apr 2024151.90153.00148.70151.60149.875,381,259
29 Apr 2024148.50151.90148.40151.50149.772,387,127
26 Apr 2024147.50149.70147.00149.60147.894,589,639
25 Apr 2024146.00148.20145.70147.10145.423,962,061
24 Apr 2024150.40151.70146.20147.00145.322,689,477
23 Apr 2024147.50151.30147.50150.60148.883,869,387
22 Apr 2024145.00150.00145.00149.10147.403,602,735
19 Apr 2024148.00148.20145.60146.50144.839,031,539
18 Apr 2024146.90147.90145.40146.80145.136,109,737
17 Apr 2024147.00150.40146.50146.50144.834,675,095
16 Apr 2024148.50151.23147.20148.30146.614,323,973
15 Apr 2024148.00152.50148.00151.20149.482,966,573
12 Apr 2024148.10152.20148.10150.00148.294,008,256
11 Apr 2024150.00152.10149.24150.80149.0819,894,654
10 Apr 2024153.60155.40148.90150.00148.297,468,410
09 Apr 2024151.50155.30151.50152.60150.864,777,818
08 Apr 2024152.40154.70151.90154.60152.844,317,377
05 Apr 2024155.10156.30151.30152.50150.762,979,367
04 Apr 2024154.00155.90153.70155.60153.834,230,248
03 Apr 2024155.30156.30152.38154.80153.0316,097,844
02 Apr 2024158.00159.10154.70155.60153.838,459,509
28 Mar 2024155.00158.60155.00157.20155.415,494,315
27 Mar 2024156.00158.00155.40156.60154.8111,381,042
26 Mar 2024155.00157.80155.00157.00155.217,092,709
25 Mar 2024155.60157.40155.00156.80155.018,336,241
22 Mar 2024153.70157.30153.70156.20154.4225,343,181
21 Mar 2024152.70154.70151.70154.10152.3415,315,172
20 Mar 2024147.90151.50147.50150.10148.395,050,996
19 Mar 2024146.40148.20146.10147.60145.9212,761,320
18 Mar 2024148.00148.30146.80147.80146.1112,792,924
15 Mar 2024148.50149.60147.30148.20146.5123,516,753
14 Mar 2024152.00152.00147.60148.30146.615,252,357
14 Mar 20242.05 Dividend
13 Mar 2024149.70151.10148.80149.60145.876,601,482
12 Mar 2024152.00153.36149.30149.30145.575,317,286
11 Mar 2024149.80151.80148.60151.80148.017,280,815
08 Mar 2024146.00150.60146.00149.70145.964,081,242
07 Mar 2024146.50149.90146.20147.40143.725,470,801
06 Mar 2024150.00152.10146.40146.40142.755,490,799
05 Mar 2024146.50149.90146.50148.30144.603,265,689
04 Mar 2024146.20149.40145.80147.70144.013,391,983
01 Mar 2024150.00150.40146.70149.50145.7711,953,018
29 Feb 2024146.20148.70146.20146.60142.9411,292,849
28 Feb 2024147.40150.20143.20146.00142.367,850,954
27 Feb 2024148.80152.30147.00147.80144.1124,723,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...