Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Tritax Big Box Ord (BBOX.L)

143.20
+0.20
+(0.14%)
As of 11:41:33 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 2025143.20143.40142.20143.20143.20508,705
Apr 30, 2025143.50143.50141.10143.00143.005,116,604
Apr 29, 2025140.70143.10140.70142.20142.206,347,157
Apr 28, 2025140.30141.90140.20141.00141.003,414,190
Apr 25, 2025140.70142.00138.20140.50140.502,192,677
Apr 24, 2025138.30142.00138.30140.30140.303,068,357
Apr 23, 2025140.50141.20138.40139.50139.503,078,220
Apr 22, 2025139.40141.00138.60139.00139.002,898,635
Apr 17, 2025138.10139.80137.06139.40139.402,484,026
Apr 16, 2025138.00138.80136.80138.30138.302,864,842
Apr 15, 2025133.00138.00132.70137.40137.406,360,038
Apr 14, 2025131.60133.20130.40132.90132.904,377,035
Apr 11, 2025129.50132.00127.90129.70129.706,793,292
Apr 10, 2025130.90133.70128.90129.10129.1012,108,291
Apr 9, 2025125.30127.40121.90124.70124.705,109,181
Apr 8, 2025127.50130.34125.65128.50128.505,712,352
Apr 7, 2025130.20133.70124.47125.70125.7011,953,281
Apr 4, 2025139.30141.60132.30132.30132.3010,123,776
Apr 3, 2025137.20141.30137.20140.70140.703,220,825
Apr 2, 2025139.40140.70137.20138.50138.503,128,979
Apr 1, 2025140.60142.30140.10140.60140.603,543,751
Mar 31, 2025141.00142.17139.40140.40140.405,986,691
Mar 28, 2025140.00141.90139.70141.40141.404,282,939
Mar 27, 2025139.50141.70139.30139.30139.308,133,669
Mar 26, 2025141.80142.00139.80141.30141.302,994,677
Mar 25, 2025139.60142.40139.60140.70140.704,994,442
Mar 24, 2025142.00142.80139.60139.80139.808,869,045
Mar 21, 2025141.20143.47140.40141.60141.6011,796,778
Mar 20, 2025141.00143.00141.00142.00142.006,783,507
Mar 19, 2025139.00143.30139.00140.90140.903,732,778
Mar 18, 2025144.00144.00141.10141.80141.8018,061,476
Mar 17, 2025138.00142.80138.00142.50142.504,581,684
Mar 14, 2025138.40142.00138.40141.20141.205,004,759
Mar 13, 2025 2.185 Dividend
Mar 13, 2025140.00141.20137.90139.00139.002,716,485
Mar 12, 2025141.40145.30141.00142.50142.483,568,853
Mar 11, 2025142.00143.30140.10141.40141.385,511,776
Mar 10, 2025139.20142.00137.90140.70140.685,309,365
Mar 7, 2025137.60141.20136.30140.00139.9811,195,035
Mar 6, 2025143.00143.63136.90138.20138.188,756,830
Mar 5, 2025146.20147.70141.80142.30142.284,797,497
Mar 4, 2025146.10148.30145.90147.60147.584,366,990
Mar 3, 2025146.80148.40145.55147.40147.385,373,201
Feb 28, 2025142.20147.60141.60147.30147.2823,533,525
Feb 27, 2025143.70144.80142.80143.70143.689,421,197
Feb 26, 2025146.30147.10144.00144.80144.783,692,280
Feb 25, 2025145.00147.06145.00146.20146.183,367,711
Feb 24, 2025148.30149.60145.50146.00145.9848,931,495
Feb 21, 2025146.30148.20145.70146.40146.383,944,989
Feb 20, 2025146.00147.50145.50146.20146.183,453,253
Feb 19, 2025146.60147.50145.30145.90145.884,931,585
Feb 18, 2025147.50149.00146.60147.10147.084,037,274
Feb 17, 2025150.00150.40148.00148.40148.385,027,336
Feb 14, 2025152.00152.00149.40150.10150.083,913,460
Feb 13, 2025148.50150.30147.90149.90149.884,224,506
Feb 12, 2025148.50151.00147.10148.50148.4818,756,859
Feb 11, 2025146.70148.50145.90148.40148.388,365,025
Feb 10, 2025146.00148.50145.20147.00146.983,022,669
Feb 7, 2025148.30150.00144.80145.30145.285,003,192
Feb 6, 2025149.50151.70148.00149.00148.987,054,559
Feb 5, 2025144.80148.80144.40148.50148.487,190,554
Feb 4, 2025144.30145.80143.40145.00144.983,906,096
Feb 3, 2025143.20145.30142.80145.30145.286,602,869
Jan 31, 2025142.80146.40142.40146.10146.0813,187,336
Jan 30, 2025140.60144.30140.40142.70142.685,178,870
Jan 29, 2025145.00145.00141.54141.60141.589,016,536
Jan 28, 2025141.40144.00140.30143.40143.3814,146,104
Jan 27, 2025141.50143.20140.66141.20141.185,541,784
Jan 24, 2025144.00144.30142.00142.40142.387,275,185
Jan 23, 2025140.30143.50139.60142.60142.587,307,078
Jan 22, 2025142.80143.10139.00140.40140.3821,540,798
Jan 21, 2025139.00143.10137.00142.50142.4823,349,056
Jan 20, 2025138.90139.60136.30136.60136.583,331,582
Jan 17, 2025136.80139.50135.10139.40139.386,026,814
Jan 16, 2025135.00137.00134.00137.00136.987,005,015
Jan 15, 2025132.20136.50131.70136.00135.985,146,717
Jan 14, 2025130.70130.70128.80129.70129.683,173,555
Jan 13, 2025129.30129.80128.30129.10129.083,527,058
Jan 10, 2025131.00132.00128.00129.50129.483,861,421
Jan 9, 2025128.20131.50125.20131.50131.487,903,848
Jan 8, 2025134.40135.70127.75129.00128.988,183,090
Jan 7, 2025133.70135.70132.20134.00133.989,158,761
Jan 6, 2025133.40136.20132.00132.90132.883,215,992
Jan 3, 2025132.20133.70131.60133.10133.085,491,232
Jan 2, 2025133.10133.80131.50132.60132.582,536,134
Dec 31, 2024131.00133.20130.10132.70132.681,838,546
Dec 30, 2024130.20130.80129.30130.60130.582,804,121
Dec 27, 2024130.10130.80129.70130.40130.382,225,051
Dec 24, 2024131.00131.90130.30130.50130.48889,832
Dec 23, 2024132.00132.00129.10130.50130.483,016,348
Dec 20, 2024127.00130.30127.00129.70129.6814,881,865
Dec 19, 2024133.00133.01127.60128.20128.189,402,042
Dec 18, 2024132.60133.00131.70131.90131.886,803,845
Dec 17, 2024130.50133.50130.50132.00131.984,606,356
Dec 16, 2024132.00133.60131.30132.30132.283,272,372
Dec 13, 2024133.00134.70132.97133.30133.281,939,860
Dec 12, 2024134.70135.40133.00134.10134.082,676,000
Dec 11, 2024134.00136.20133.75134.40134.384,529,917
Dec 10, 2024135.60136.90134.70136.10136.082,757,355
Dec 9, 2024137.70138.20135.30136.40136.383,000,777
Dec 6, 2024138.30139.20136.50137.50137.483,076,061
Dec 5, 2024139.10139.80137.70138.30138.286,305,922
Dec 4, 2024137.60139.70137.08139.40139.383,002,027
Dec 3, 2024137.40139.40136.70137.60137.583,048,552
Dec 2, 2024138.30139.30136.20138.00137.983,610,259
Nov 29, 2024137.70139.60137.70139.10139.088,894,520
Nov 28, 2024139.20139.90138.60138.80138.782,107,238
Nov 27, 2024136.00141.16135.70139.20139.186,146,861
Nov 26, 2024137.80137.80136.50136.50136.485,108,423
Nov 25, 2024138.10139.20136.30138.70138.6812,615,866
Nov 22, 2024133.20137.20133.09137.20137.184,559,659
Nov 21, 2024132.20133.00131.20133.00132.9826,458,556
Nov 20, 2024134.80135.60131.50132.60132.5819,271,258
Nov 19, 2024134.20135.90133.00134.50134.482,996,842
Nov 18, 2024136.20136.80133.50134.00133.983,423,418
Nov 15, 2024136.50139.70136.10136.10136.082,586,809
Nov 14, 2024135.30137.70135.30137.30137.283,931,106
Nov 13, 2024138.00165.60134.30135.30135.288,129,281
Nov 12, 2024138.20139.40137.10137.80137.784,513,231
Nov 11, 2024139.20139.90138.20139.10139.0818,959,748
Nov 8, 2024137.10138.60137.10138.40138.386,217,776
Nov 7, 2024135.10138.10134.43137.60137.585,883,063
Nov 6, 2024137.60140.20134.00134.00133.9823,041,817
Nov 5, 2024138.00139.60137.00138.50138.484,934,638
Nov 4, 2024139.20141.10139.00139.00138.9820,324,481
Nov 1, 2024140.40141.70139.40139.90139.8823,266,801
Oct 31, 2024 1.8249999 Dividend
Oct 31, 2024147.00148.00140.20141.10141.087,504,039
Oct 30, 2024147.00154.00147.00148.60148.564,708,688
Oct 29, 2024149.00151.30147.70148.30148.263,206,446
Oct 28, 2024148.70150.80148.60150.10150.063,468,089
Oct 25, 2024149.00150.80148.50148.50148.463,172,318
Oct 24, 2024153.50153.50149.88150.40150.361,315,594
Oct 23, 2024150.40151.80149.70150.40150.363,258,467
Oct 22, 2024151.60153.00150.10150.40150.364,595,798
Oct 21, 2024156.00157.10153.30153.30153.263,289,178
Oct 18, 2024159.50159.50154.80156.70156.6639,115,441
Oct 17, 2024158.50159.10156.90157.40157.365,554,324
Oct 16, 2024156.21159.20157.10158.50158.4614,755,515
Oct 15, 2024153.90156.00153.76155.40155.364,536,468
Oct 14, 2024154.60154.80152.50154.20154.162,077,850
Oct 11, 2024155.50155.50151.50154.30154.262,368,047
Oct 10, 2024152.50153.70150.70152.30152.268,668,010
Oct 9, 2024152.00154.10152.00153.00152.963,269,933
Oct 8, 2024152.60153.30151.80152.50152.4621,540,926
Oct 7, 2024155.50157.20152.80153.00152.963,145,281
Oct 4, 2024156.00158.10155.20155.50155.463,221,054
Oct 3, 2024160.80160.80156.05156.50156.463,130,477
Oct 2, 2024158.00160.90156.90156.90156.864,001,857
Oct 1, 2024162.00162.00158.90160.60160.563,231,032
Sep 30, 2024162.10162.10158.40159.10159.066,345,288
Sep 27, 2024160.60161.60160.10161.20161.165,210,170
Sep 26, 2024161.20162.90159.90160.50160.4645,148,145
Sep 25, 2024158.80160.70158.80159.60159.563,065,827
Sep 24, 2024161.80162.90158.80159.70159.663,950,476
Sep 23, 2024161.00162.90160.80162.40162.364,281,423
Sep 20, 2024162.60163.40160.00161.40161.3614,028,405
Sep 19, 2024164.30165.20162.50163.00162.955,943,295
Sep 18, 2024164.00165.60162.10162.10162.063,685,599
Sep 17, 2024166.50166.60164.70165.30165.255,056,050
Sep 16, 2024165.80166.70164.90165.90165.852,393,723
Sep 13, 2024162.80166.40162.00165.80165.753,822,950
Sep 12, 2024161.00164.40161.00162.70162.6610,032,445
Sep 11, 2024164.70165.10161.60162.90162.863,714,769
Sep 10, 2024163.00165.60161.50165.00164.953,980,911
Sep 9, 2024163.20164.00160.20162.20162.163,021,866
Sep 6, 2024161.90163.80160.60162.80162.764,036,855
Sep 5, 2024159.70164.00156.70161.30161.2617,232,091
Sep 4, 2024161.10161.60159.00160.50160.465,220,158
Sep 3, 2024164.30164.30159.79161.80161.766,447,841
Sep 2, 2024162.70163.90159.70162.60162.5618,863,192
Aug 30, 2024160.30164.30157.00162.80162.765,160,883
Aug 29, 2024162.40166.80159.80159.80159.764,402,086
Aug 28, 2024163.60163.90160.50161.90161.864,148,291
Aug 27, 2024163.20164.00161.20162.40162.3620,339,138
Aug 23, 2024160.00163.40159.00162.90162.863,658,182
Aug 22, 2024 1.8249999 Dividend
Aug 22, 2024164.00164.00159.80161.60161.562,782,139
Aug 21, 2024162.50166.30159.30161.80161.743,231,360
Aug 20, 2024163.50164.90160.80162.10162.047,822,810
Aug 19, 2024160.10164.00157.40162.90162.845,210,664
Aug 16, 2024164.70164.90161.20161.80161.7410,323,392
Aug 15, 2024161.00164.60161.00163.70163.643,925,469
Aug 14, 2024160.00163.42160.00163.00162.942,766,299
Aug 13, 2024159.80161.90159.50161.20161.148,270,864
Aug 12, 2024161.70166.70158.80159.60159.544,985,773
Aug 9, 2024160.60163.40160.20161.80161.742,832,778
Aug 8, 2024162.10162.30156.70160.70160.646,778,030
Aug 7, 2024160.30162.50157.10162.10162.049,565,897
Aug 6, 2024160.80164.10157.50159.50159.445,478,227
Aug 5, 2024162.70166.30158.00160.70160.644,793,797
Aug 2, 2024167.50168.10162.60166.20166.145,293,997
Aug 1, 2024164.40168.90164.40165.80165.744,578,851
Jul 31, 2024167.50168.79165.00165.50165.444,898,801
Jul 30, 2024164.40166.80160.60166.10166.046,488,603
Jul 29, 2024164.80167.10163.40164.30164.244,118,021
Jul 26, 2024159.20164.30159.20163.40163.344,160,779
Jul 25, 2024159.70161.00157.76159.90159.843,150,141
Jul 24, 2024158.80161.90158.10160.20160.143,663,542
Jul 23, 2024163.80163.80158.70160.50160.443,743,374
Jul 22, 2024162.40164.40162.30162.80162.743,079,536
Jul 19, 2024160.00163.00160.00162.10162.043,979,454
Jul 18, 2024162.40163.40160.90162.60162.545,158,031
Jul 17, 2024164.00164.90160.30161.90161.843,650,691
Jul 16, 2024160.00163.90160.00163.10163.044,005,055
Jul 15, 2024158.50163.00158.00162.00161.944,274,587
Jul 12, 2024162.00162.60148.80161.90161.843,926,633
Jul 11, 2024158.20161.60157.70161.00160.943,025,873
Jul 10, 2024153.00159.60152.90158.50158.445,436,537
Jul 9, 2024157.20158.70153.80154.30154.243,682,290
Jul 8, 2024159.40159.40155.60156.50156.442,399,320
Jul 5, 2024160.00160.30157.20158.00157.945,869,464
Jul 4, 2024157.20159.80156.24157.30157.246,844,592
Jul 3, 2024153.60158.30153.60158.30158.243,835,609
Jul 2, 2024156.50157.90152.38153.60153.548,974,127
Jul 1, 2024156.00157.90152.80152.80152.744,447,439
Jun 28, 2024155.10155.30152.10155.10155.046,452,193
Jun 27, 2024151.30152.10150.10152.00151.9425,192,458
Jun 26, 2024154.80154.80150.70151.20151.144,537,753
Jun 25, 2024155.20155.60152.20153.20153.143,691,303
Jun 24, 2024153.60155.70152.70155.20155.142,151,856
Jun 21, 2024154.10154.60151.80153.50153.4436,713,994
Jun 20, 2024152.60155.20152.00154.00153.944,107,566
Jun 19, 2024155.50155.50152.30152.70152.644,681,576
Jun 18, 2024152.60155.90152.60155.10155.043,970,282
Jun 17, 2024154.40155.30152.70153.20153.142,557,975
Jun 14, 2024154.00155.90153.54153.80153.742,866,004
Jun 13, 2024158.30158.30155.10155.10155.044,835,435
Jun 12, 2024155.10157.50151.80156.70156.644,790,791
Jun 11, 2024159.00159.00152.10152.10152.049,802,689
Jun 10, 2024156.10158.80155.40156.50156.4420,080,332
Jun 7, 2024161.80163.20156.90157.80157.744,500,967
Jun 6, 2024161.90163.60158.00162.20162.143,683,798
Jun 5, 2024164.60166.20161.20161.50161.446,188,607
Jun 4, 2024162.60165.90162.40165.20165.1412,729,662
Jun 3, 2024158.50164.00157.80162.20162.1410,361,201
May 31, 2024161.00161.00157.60158.00157.9412,585,484
May 30, 2024154.40159.40153.90159.40159.349,367,357
May 29, 2024158.00158.20154.20154.20154.145,018,339
May 28, 2024156.00160.40154.40158.30158.2411,950,048
May 24, 2024154.10156.20153.10155.40155.3422,778,368
May 23, 2024 1.8249999 Dividend
May 23, 2024159.00159.50153.30153.60153.5426,196,202
May 22, 2024161.70162.20159.00160.00159.9214,490,911
May 21, 2024162.50164.00161.89162.10162.0211,825,750
May 20, 2024165.20167.00159.10163.00162.928,953,539
May 17, 2024167.00168.00159.00165.20165.128,866,848
May 16, 2024162.60166.90162.10166.90166.824,316,825
May 15, 2024160.40166.10159.70164.70164.6220,004,473
May 14, 2024158.10160.80157.18159.60159.5219,182,067
May 13, 2024159.00162.90157.60158.40158.3214,181,207
May 10, 2024160.00162.20159.20159.20159.122,361,769
May 9, 2024158.50163.20158.50161.20161.124,963,321
May 8, 2024161.20162.90160.50162.00161.923,290,857
May 7, 2024160.80164.00159.20161.70161.626,970,165
May 3, 2024154.00162.50154.00158.70158.623,498,512
May 2, 2024151.50156.82156.71157.60157.521,581,626
May 1, 2024150.50155.40150.50153.20153.122,817,499

Related Tickers

SAFE.L Safestore Holdings Plc
634.50
+0.79%
 
LMP.L LondonMetric Property Plc
193.10
+0.42%
 
SGRO.L SEGRO Plc
685.20
+0.68%
 
SHED.L Urban Logistics REIT Ord
146.33
+0.50%
 
BYG.L Big Yellow Group Plc
1,010.00
+0.40%
 
WHR.L Warehouse REIT Ord
107.83
-0.16%
 
LNSPF LondonMetric Property Plc
2.4400
0.00%
 
M44U.SI Mapletree Logistics Trust
1.1200
0.00%
 
PLD Prologis, Inc.
102.20
-0.87%
 
PSA Public Storage
300.43
+2.54%