UK Markets closed

Tritax Big Box REIT Plc (BBOX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
239.00+0.20 (+0.08%)
At close: 04:51PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021239.00242.20238.68239.00239.008,661,702
02 Dec 2021239.00240.60238.00238.80238.806,249,980
01 Dec 2021238.20242.40236.80240.40240.409,734,648
30 Nov 2021238.60239.00234.80238.00238.0011,215,662
29 Nov 2021241.00244.40239.40239.40239.408,729,458
26 Nov 2021236.60241.60234.80239.20239.206,385,051
25 Nov 2021238.00240.04236.80239.80239.807,586,498
24 Nov 2021236.80239.00236.00237.80237.804,814,102
23 Nov 2021237.40237.80235.40236.40236.404,858,348
22 Nov 2021238.00238.60236.80238.40238.405,864,680
19 Nov 2021236.40240.00235.60237.40237.407,445,047
18 Nov 2021232.00236.40231.60236.40236.407,545,133
17 Nov 2021233.40234.40230.60232.00232.0010,830,154
16 Nov 2021231.60234.20230.80233.80233.806,070,704
15 Nov 2021230.40232.72230.00231.80231.802,657,299
12 Nov 2021227.60232.20226.80232.20232.206,741,146
11 Nov 2021225.40228.20223.40228.00228.005,212,389
10 Nov 2021228.20228.20225.20225.60225.603,293,845
09 Nov 2021225.00229.60225.00227.60227.604,463,798
08 Nov 2021226.20227.60225.00226.20226.2015,045,095
05 Nov 2021228.40229.60226.05226.60226.603,126,860
04 Nov 2021224.00229.80223.00229.00229.005,261,204
03 Nov 2021223.80224.60221.85223.20223.207,197,057
02 Nov 2021224.80226.60222.80224.00224.0014,120,959
01 Nov 2021225.60226.80223.20224.60224.606,722,344
29 Oct 2021226.40226.80223.20225.00225.007,855,402
28 Oct 2021226.40227.40224.60226.80226.804,358,735
28 Oct 20211.6 Dividend
27 Oct 2021225.40288.00225.06228.00226.406,178,731
26 Oct 2021220.60226.20220.20225.40223.829,467,228
25 Oct 2021221.60222.00219.96220.00218.4623,878,532
22 Oct 2021221.20222.20219.40221.40219.858,182,410
21 Oct 2021220.00221.40219.00221.00219.4510,980,675
20 Oct 2021222.40222.51219.50220.00218.466,033,215
19 Oct 2021222.80224.40220.63223.00221.443,481,253
18 Oct 2021219.40222.40218.77222.20220.644,337,529
15 Oct 2021220.00221.60218.90221.00219.456,194,382
14 Oct 2021218.00220.00217.60219.40217.868,611,970
13 Oct 2021213.20218.20212.60217.60216.079,582,218
12 Oct 2021208.00214.20207.99213.80212.306,963,708
11 Oct 2021207.60210.00206.60210.00208.538,558,923
08 Oct 2021208.40208.40205.40208.00206.5410,256,461
07 Oct 2021210.40210.80205.80208.60207.147,623,260
06 Oct 2021209.80209.80205.60208.20206.747,678,648
05 Oct 2021211.00212.80209.80210.60209.1211,876,895
04 Oct 2021215.00217.40209.60209.60208.1325,669,948
01 Oct 2021212.00216.38209.80214.40212.9014,485,556
30 Sept 2021207.80214.80204.00212.60211.1131,945,509
29 Sept 2021217.00222.20213.60215.40213.897,073,110
28 Sept 2021223.40224.80216.20216.80215.285,688,194
27 Sept 2021225.80226.40222.00223.80222.235,359,652
24 Sept 2021231.00231.00223.40224.60223.026,505,177
23 Sept 2021232.00233.20230.40231.00229.384,734,500
22 Sept 2021232.20233.00230.20230.40228.782,796,633
21 Sept 2021227.00232.40226.60231.80230.176,110,932
20 Sept 2021230.40230.80226.00226.60225.016,394,885
17 Sept 2021233.00234.20230.60230.80229.1812,284,179
16 Sept 2021230.60232.80230.20232.40230.774,155,947
15 Sept 2021235.80236.40230.20230.20228.583,972,112
14 Sept 2021233.40235.80233.40235.80234.153,431,437
13 Sept 2021233.80234.60233.40233.80232.16168,944
10 Sept 2021234.20236.00232.60232.80231.173,554,064
09 Sept 2021232.40234.45232.20234.40232.768,802,291
08 Sept 2021233.80234.40231.40232.80231.176,007,278
07 Sept 2021237.00237.00233.40234.20232.565,486,581
06 Sept 2021238.60238.60236.60236.80235.142,493,692
03 Sept 2021238.40239.80236.80238.00236.335,554,391
02 Sept 2021240.00241.60238.00238.00236.334,885,838
01 Sept 2021237.00239.80237.00239.60237.923,834,852
31 Aug 2021236.00238.40235.00237.00235.347,213,896
27 Aug 2021233.20236.00232.60236.00234.344,556,765
26 Aug 2021234.80235.35231.60232.60230.975,207,941
25 Aug 2021235.00236.40233.40234.20232.568,216,826
24 Aug 2021235.60237.60234.00234.00232.366,311,379
23 Aug 2021237.00237.20233.80235.40233.753,276,306
20 Aug 2021233.00237.00232.00235.60233.953,707,970
19 Aug 2021231.20232.40229.51232.40230.773,578,499
18 Aug 2021232.40233.40230.40232.00230.375,429,170
17 Aug 2021233.00235.60232.00232.20230.573,740,827
16 Aug 2021231.20235.60231.20233.60231.964,284,955
13 Aug 2021227.00233.80226.40231.40229.784,809,673
12 Aug 2021224.60227.20223.40226.60225.016,541,963
11 Aug 2021219.80224.60219.73224.60223.026,300,659
10 Aug 2021218.40220.40217.58219.80218.263,988,305
09 Aug 2021219.00219.80217.40217.80216.274,250,967
06 Aug 2021224.00224.20218.80218.80217.267,808,381
05 Aug 2021215.00224.80121.80223.80222.237,835,073
05 Aug 20211.6 Dividend
04 Aug 2021212.00216.89211.40216.60213.497,901,559
03 Aug 2021212.00212.80210.40211.60208.562,731,889
02 Aug 2021211.80213.40209.60211.60208.564,367,708
30 Jul 2021207.40211.60207.20210.60207.584,226,195
29 Jul 2021210.00210.80206.60208.40205.416,209,089
28 Jul 2021207.20209.80207.20209.20206.205,200,302
27 Jul 2021208.00208.60205.80207.40204.425,243,079
26 Jul 2021209.40210.40208.00208.00205.012,918,582
23 Jul 2021207.20209.60207.20209.40206.393,241,795
22 Jul 2021205.80207.20205.00207.00204.032,288,316
21 Jul 2021204.00206.40204.00205.00202.064,194,572
20 Jul 2021201.80203.80201.00203.20200.285,681,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...