tiprankstipranks
Trending News
More News >
Tritax Big Box REIT PLC (GB:BBOX)
LSE:BBOX
UK Market
Advertisement

Tritax Big Box REIT (BBOX) Historical Prices

Compare
186 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
145.50
149.00
145.40
148.60
148.60
+2.27%
7,980,338
1.41
Oct 20, 2025
145.50
145.50
143.90
145.30
145.30
+0.14%
5,374,521
0.95
Oct 17, 2025
143.10
145.30
143.06
145.10
145.10
-0.55%
3,760,933
0.67
Oct 16, 2025
143.90
145.91
142.80
145.90
145.90
+1.04%
4,741,062
0.84
Oct 15, 2025
146.90
146.90
142.80
144.40
144.40
-0.55%
7,059,489
1.27
Oct 14, 2025
146.50
148.18
145.20
145.20
145.20
-1.43%
6,891,950
1.25
Oct 13, 2025
142.10
148.50
141.50
147.30
147.30
+3.81%
7,887,684
1.45
Oct 10, 2025
143.00
143.60
141.44
141.90
141.90
-0.56%
3,625,646
0.67
Oct 09, 2025
141.20
142.70
141.00
142.70
142.70
+0.71%
6,110,715
1.13
Oct 08, 2025
145.10
145.50
141.70
141.70
141.70
-2.34%
7,557,342
1.41
Oct 07, 2025
146.50
147.00
145.10
145.10
145.10
-1.36%
3,179,659
0.59
Oct 06, 2025
146.70
147.40
145.10
147.10
147.10
0.00%
3,484,601
0.65
Oct 03, 2025
146.20
148.50
145.84
147.10
147.10
+0.75%
3,690,733
0.68
Oct 02, 2025
146.00
147.60
145.50
146.00
146.00
0.00%
7,040,956
1.32
Oct 01, 2025
144.20
146.40
143.50
146.00
146.00
+1.04%
10,535,380
2.01
Sep 30, 2025
144.00
145.30
143.70
144.50
144.50
+0.07%
10,695,290
2.06
Sep 29, 2025
142.40
144.60
141.40
144.40
144.40
+1.76%
5,018,466
0.95
Sep 26, 2025
141.40
142.30
141.00
141.90
141.90
+0.50%
2,506,912
0.47
Sep 25, 2025
142.00
142.80
140.90
141.20
141.20
-1.12%
2,973,190
0.55
Sep 24, 2025
143.40
143.55
141.59
142.80
142.80
+0.35%
2,105,204
0.39
Sep 23, 2025
140.70
144.21
140.70
142.30
142.30
+0.49%
11,941,850
2.18
Sep 22, 2025
142.10
142.30
140.10
141.60
141.60
-0.49%
3,775,353
0.66
Sep 19, 2025
144.30
144.56
141.90
142.30
142.30
-1.45%
22,165,510
4.10
Sep 18, 2025
142.10
144.70
141.90
144.40
144.40
+1.48%
6,288,996
1.12
Sep 17, 2025
141.40
144.30
140.87
142.30
142.30
+0.92%
6,242,040
1.12
Sep 16, 2025
140.30
143.40
140.20
141.00
141.00
+0.86%
12,176,660
2.23
Sep 15, 2025
135.40
139.99
135.20
139.80
139.80
+3.17%
5,143,174
0.94
Sep 12, 2025
136.40
137.20
135.20
135.50
135.50
0.00%
6,428,852
1.19
Sep 11, 2025
136.60
136.60
134.30
135.50
135.50
-0.22%
2,413,904
0.44
Sep 10, 2025
138.20
138.20
135.40
135.80
135.80
-0.59%
3,359,677
0.62
Sep 09, 2025
136.80
138.60
136.40
136.60
136.60
-0.29%
4,189,434
0.77
Sep 08, 2025
137.60
138.39
136.56
137.00
137.00
+0.15%
1,986,209
0.37
Sep 05, 2025
135.50
137.40
134.80
136.80
136.80
+1.26%
3,409,169
0.63
Sep 04, 2025
134.90
136.20
134.30
135.10
135.10
+0.07%
4,325,297
0.80
Sep 03, 2025
133.50
135.20
132.20
135.00
135.00
+1.35%
5,904,435
1.11
Sep 02, 2025
138.40
139.30
132.70
133.20
133.20
-4.17%
6,825,897
1.28
Sep 01, 2025
139.00
139.60
138.50
139.00
139.00
+0.14%
1,977,733
0.37
Aug 29, 2025
139.80
140.70
138.40
138.80
138.80
-0.93%
2,606,819
0.49
Aug 28, 2025
141.00
141.50
139.40
140.10
140.10
-0.50%
2,455,231
0.45
Aug 27, 2025
139.70
142.50
139.50
140.80
140.80
0.00%
3,532,017
0.63
Aug 26, 2025
141.00
142.50
140.60
140.80
140.80
-1.19%
9,354,215
1.70
Aug 22, 2025
138.20
142.50
138.20
142.50
142.50
+2.59%
5,538,578
0.97
Aug 21, 2025
139.00
139.40
137.30
138.90
138.90
-0.29%
3,503,597
0.62
Aug 20, 2025
137.40
139.40
137.29
139.30
139.30
+0.94%
3,993,167
0.70
Aug 19, 2025
137.40
138.40
136.90
138.00
138.00
+0.73%
3,760,463
0.66
Aug 18, 2025
138.10
139.10
136.60
137.00
137.00
-0.72%
3,635,186
0.63
Aug 15, 2025
138.00
138.80
137.70
138.00
138.00
+0.51%
17,694,660
3.22
Aug 14, 2025
138.00
138.90
136.40
137.30
137.30
-0.06%
5,774,615
1.06
Aug 13, 2025
138.80
140.20
138.10
139.30
137.38
+1.39%
3,031,219
0.56
Aug 12, 2025
141.00
142.20
139.30
139.30
137.38
+0.03%
3,054,801
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis