Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Tritax Big Box REIT plc (BBOXL.XC)

Compare
141.90
+0.80
+(0.57%)
As of 3:34:49 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025141.90142.70140.20141.90141.90885,952
Mar 14, 2025134.20134.20134.20134.20134.20-
Mar 13, 2025 2.19 Dividend
Mar 13, 2025134.20134.20134.20134.20134.20-
Mar 12, 2025134.20134.20134.20134.20134.18-
Mar 11, 2025134.20134.20134.20134.20134.18-
Mar 10, 2025134.20134.20134.20134.20134.18-
Mar 7, 2025134.20134.20134.20134.20134.18-
Mar 6, 2025134.20134.20134.20134.20134.18-
Mar 5, 2025134.20134.20134.20134.20134.18-
Mar 4, 2025134.20134.20134.20134.20134.18-
Mar 3, 2025134.20134.20134.20134.20134.18-
Feb 28, 2025134.20134.20134.20134.20134.18-
Feb 27, 2025134.20134.20134.20134.20134.18-
Feb 26, 2025134.20134.20134.20134.20134.18-
Feb 25, 2025134.20134.20134.20134.20134.18-
Feb 24, 2025134.20134.20134.20134.20134.18-
Feb 21, 2025134.20134.20134.20134.20134.18-
Feb 20, 2025134.20134.20134.20134.20134.18-
Feb 19, 2025134.20134.20134.20134.20134.18-
Feb 18, 2025134.20134.20134.20134.20134.18-
Feb 17, 2025134.20134.20134.20134.20134.18-
Feb 14, 2025134.20134.20134.20134.20134.18-
Feb 13, 2025134.20134.20134.20134.20134.18-
Feb 12, 2025134.20134.20134.20134.20134.18-
Feb 11, 2025134.20134.20134.20134.20134.18-
Feb 10, 2025134.20134.20134.20134.20134.18-
Feb 7, 2025134.20134.20134.20134.20134.18-
Feb 6, 2025134.20134.20134.20134.20134.18-
Feb 5, 2025134.20134.20134.20134.20134.18-
Feb 4, 2025134.20134.20134.20134.20134.18-
Feb 3, 2025134.20134.20134.20134.20134.18-
Jan 31, 2025134.20134.20134.20134.20134.18-
Jan 30, 2025134.20134.20134.20134.20134.18-
Jan 29, 2025134.20134.20134.20134.20134.18-
Jan 28, 2025134.20134.20134.20134.20134.18-
Jan 27, 2025134.20134.20134.20134.20134.18-
Jan 24, 2025134.20134.20134.20134.20134.18-
Jan 23, 2025134.20134.20134.20134.20134.18-
Jan 22, 2025134.20134.20134.20134.20134.18-
Jan 21, 2025134.20134.20134.20134.20134.18-
Jan 20, 2025134.20134.20134.20134.20134.18-
Jan 17, 2025134.20134.20134.20134.20134.18-
Jan 16, 2025134.20134.20134.20134.20134.18-
Jan 15, 2025134.20134.20134.20134.20134.18-
Jan 14, 2025134.20134.20134.20134.20134.18-
Jan 13, 2025134.20134.20134.20134.20134.18-
Jan 10, 2025134.20134.20134.20134.20134.18-
Jan 9, 2025134.20134.20134.20134.20134.18-
Jan 8, 2025134.20134.20134.20134.20134.18-
Jan 7, 2025134.20134.20134.20134.20134.18-
Jan 6, 2025134.20134.20134.20134.20134.18-
Jan 3, 2025134.20134.20134.20134.20134.18-
Jan 2, 2025134.20134.20134.20134.20134.18-
Dec 31, 2024134.20134.20134.20134.20134.18-
Dec 30, 2024134.20134.20134.20134.20134.18-
Dec 27, 2024134.20134.20134.20134.20134.18-
Dec 24, 2024134.20134.20134.20134.20134.18-
Dec 23, 2024134.20134.20134.20134.20134.18-
Dec 20, 2024134.20134.20134.20134.20134.18-
Dec 19, 2024134.20134.20134.20134.20134.18-
Dec 18, 2024134.20134.20134.20134.20134.18-
Dec 17, 2024134.20134.20134.20134.20134.18-
Dec 16, 2024134.20134.20134.20134.20134.18-
Dec 13, 2024134.20134.20134.20134.20134.18-
Dec 12, 2024134.20134.20134.20134.20134.18-
Dec 11, 2024134.20134.20134.20134.20134.18-
Dec 10, 2024134.20134.20134.20134.20134.18-
Dec 9, 2024134.20134.20134.20134.20134.18-
Dec 6, 2024134.20134.20134.20134.20134.18-
Dec 5, 2024134.20134.20134.20134.20134.18-
Dec 4, 2024134.20134.20134.20134.20134.18-
Dec 3, 2024134.20134.20134.20134.20134.18-
Dec 2, 2024134.20134.20134.20134.20134.18-
Nov 29, 2024134.20134.20134.20134.20134.18-
Nov 28, 2024134.20134.20134.20134.20134.18-
Nov 27, 2024134.20134.20134.20134.20134.18-
Nov 26, 2024134.20134.20134.20134.20134.18-
Nov 25, 2024134.20134.20134.20134.20134.18-
Nov 22, 2024134.20134.20134.20134.20134.18-
Nov 21, 2024134.20134.20134.20134.20134.18-
Nov 20, 2024134.20134.20134.20134.20134.18-
Nov 19, 2024135.60135.60133.10134.20134.18324,951
Nov 18, 2024136.20136.20133.60134.40134.38534,270
Nov 15, 2024136.30137.50136.10136.60136.58448,353
Nov 14, 2024135.60137.60135.50137.00136.98467,609
Nov 13, 2024137.70137.70134.40135.15135.13502,114
Nov 12, 2024138.20138.80137.30138.00137.98810,902
Nov 11, 2024139.00139.30138.50138.95138.93804,456
Nov 8, 2024138.30138.50137.50138.20138.18494,976
Nov 7, 2024135.00138.10134.80137.85137.83870,112
Nov 6, 2024138.50140.00134.40135.70135.681,636,308
Nov 5, 2024138.30139.50137.90138.40138.38845,101
Nov 4, 2024140.00141.10139.70139.75139.73674,544
Nov 1, 2024140.20141.60139.50140.30140.281,078,984
Oct 31, 2024 1.82 Dividend
Oct 31, 2024146.60146.60140.25140.60140.581,146,151
Oct 30, 2024147.70153.90147.70148.60148.56964,093
Oct 29, 2024150.40150.40147.90148.90148.86652,622
Oct 28, 2024149.00150.60148.80150.10150.06722,604
Oct 25, 2024149.20149.90148.60149.00148.96486,996
Oct 24, 2024151.10151.10149.90150.30150.26405,875
Oct 23, 2024151.40151.70149.80150.65150.61557,617
Oct 22, 2024152.00152.60150.10150.90150.86722,204
Oct 21, 2024156.00157.10153.30153.50153.46529,679
Oct 18, 2024157.30157.30154.80156.00155.96336,457
Oct 17, 2024158.30158.60156.95157.90157.85609,306
Oct 16, 2024156.90159.10156.20158.80158.75862,287
Oct 15, 2024153.90156.00153.90155.80155.76522,474
Oct 14, 2024154.20154.50152.60153.90153.86245,585
Oct 11, 2024152.20154.50152.10154.20154.16307,843
Oct 10, 2024152.40153.00150.70152.30152.26370,534
Oct 9, 2024151.80154.00151.80153.30153.26506,652
Oct 8, 2024152.40153.20151.80152.70152.66556,709
Oct 7, 2024156.10156.10152.90153.10153.06411,638
Oct 4, 2024157.00158.00155.20155.50155.46558,712
Oct 3, 2024158.00158.60156.10156.30156.26599,433
Oct 2, 2024160.20160.20157.00157.45157.41540,205
Oct 1, 2024159.50161.90159.00160.60160.55611,648
Sep 30, 2024161.00161.05158.40159.60159.55697,356
Sep 27, 2024160.50161.40160.20160.50160.45699,107
Sep 26, 2024161.60162.80159.95160.55160.501,009,848
Sep 25, 2024159.20160.70159.00159.50159.45515,773
Sep 24, 2024162.00162.20158.90160.05160.00681,081
Sep 23, 2024161.40162.70160.90161.40161.35707,115
Sep 20, 2024162.90163.45160.00161.40161.35938,266
Sep 19, 2024163.60165.10162.50163.00162.95858,832
Sep 18, 2024165.10165.20162.70162.90162.85291,004
Sep 17, 2024166.40166.50164.80165.20165.15628,897
Sep 16, 2024165.20166.70165.20166.20166.15534,075
Sep 13, 2024163.20166.35162.70165.90165.85668,001
Sep 12, 2024163.20164.30161.60162.70162.65608,120
Sep 11, 2024164.60165.00161.80162.90162.85733,126
Sep 10, 2024162.50165.60162.10165.30165.25542,812
Sep 9, 2024163.30163.40160.30161.60161.55911,553
Sep 6, 2024161.70163.80161.40162.30162.25419,340
Sep 5, 2024160.05162.60160.05161.50161.451,782,880
Sep 4, 2024160.40161.70159.30160.40160.351,504,874
Sep 3, 2024163.20163.20159.90161.50161.45650,380
Sep 2, 2024163.20163.80162.00163.40163.35442,480
Aug 30, 2024160.30163.90160.10162.80162.75724,022
Aug 29, 2024163.50165.20159.90160.20160.151,040,629
Aug 28, 2024163.10163.45160.50162.00161.95697,228
Aug 27, 2024162.90163.70161.30162.30162.25775,478
Aug 23, 2024161.60163.40161.30162.90162.85668,974
Aug 22, 2024 1.82 Dividend
Aug 22, 2024162.10162.10160.60161.20161.15533,037
Aug 21, 2024162.40163.20160.30161.00160.94496,525
Aug 20, 2024163.20163.50161.40162.10162.04924,431
Aug 19, 2024162.10163.90161.80162.90162.84375,669
Aug 16, 2024164.50164.50161.20161.90161.84717,240
Aug 15, 2024163.20164.40162.20164.10164.031,011,266
Aug 14, 2024162.10163.40161.30163.10163.03667,316
Aug 13, 2024160.60161.80159.50161.40161.34300,339
Aug 12, 2024162.35162.70158.80159.70159.64446,434
Aug 9, 2024161.00163.60160.70161.90161.84461,274
Aug 8, 2024161.80161.80156.70160.30160.241,334,654
Aug 7, 2024160.80162.40159.90161.90161.84692,734
Aug 6, 2024160.80161.60157.60158.80158.74842,911
Aug 5, 2024164.10164.10158.40160.20160.141,049,957
Aug 2, 2024165.30167.95162.60166.30166.231,119,471
Aug 1, 2024165.30168.80164.50164.80164.73874,486
Jul 31, 2024166.70168.70165.00165.00164.93510,869
Jul 30, 2024163.70166.70163.70166.35166.28549,336
Jul 29, 2024164.30167.00163.50163.60163.53631,771
Jul 26, 2024160.00164.20160.00163.85163.78695,647
Jul 25, 2024159.00160.90157.90160.60160.54423,793
Jul 24, 2024159.90161.80158.20161.50161.44730,344
Jul 23, 2024162.20162.60158.70159.10159.04540,673
Jul 22, 2024162.90164.50162.50163.00162.93472,198
Jul 19, 2024162.30162.30160.50161.70161.64813,727
Jul 18, 2024162.40163.40162.00162.70162.64492,045
Jul 17, 2024163.00163.00160.90162.60162.54381,474
Jul 16, 2024160.55163.70160.55162.50162.44375,778
Jul 15, 2024159.70162.90159.70162.20162.14369,356
Jul 12, 2024161.95162.30160.40162.00161.94847,604
Jul 11, 2024158.40161.40157.70160.80160.74460,887
Jul 10, 2024154.30159.40154.30158.75158.69398,628
Jul 9, 2024157.20158.70153.90153.90153.84737,141
Jul 8, 2024157.40158.70155.70155.80155.74231,555
Jul 5, 2024158.60160.10157.60157.80157.74427,323
Jul 4, 2024158.80159.30156.30156.60156.54233,042
Jul 3, 2024154.30158.20153.90158.15158.09311,955
Jul 2, 2024153.80155.10152.40153.50153.44662,954
Jul 1, 2024157.20157.40153.70153.90153.84917,998
Jun 28, 2024153.25155.20152.30154.70154.64833,158
Jun 27, 2024151.40152.10150.80151.40151.34404,585
Jun 26, 2024153.00153.90150.70151.20151.14450,043
Jun 25, 2024155.00155.60152.20152.45152.39250,958
Jun 24, 2024153.15155.70152.70155.20155.14276,871
Jun 21, 2024154.20154.40151.90153.80153.74690,811
Jun 20, 2024153.30155.20153.20154.40154.34573,082
Jun 19, 2024154.65154.90152.20152.20152.14500,758
Jun 18, 2024153.90155.90153.50155.25155.19283,705
Jun 17, 2024154.70155.20152.70153.00152.94269,755
Jun 14, 2024155.20155.35153.70154.15154.09561,062
Jun 13, 2024158.30158.30155.55156.10156.04454,046
Jun 12, 2024153.00157.50151.80157.10157.04639,335
Jun 11, 2024157.10157.10152.20152.30152.24945,230
Jun 10, 2024156.50157.40155.85156.45156.39261,479
Jun 7, 2024161.50161.70156.90157.50157.44416,635
Jun 6, 2024161.90163.60161.20162.35162.29509,925
Jun 5, 2024164.70165.60161.20161.60161.54707,481
Jun 4, 2024162.90165.80162.90164.90164.832,002,552
Jun 3, 2024158.55163.90158.00161.90161.841,060,431
May 31, 2024160.30160.30157.50157.90157.84588,920
May 30, 2024154.00159.20153.90158.90158.84707,964
May 29, 2024158.00158.00154.40154.80154.74789,021
May 28, 2024155.40160.20154.80158.60158.541,455,212
May 24, 2024153.70156.10153.20155.00154.94445,941
May 23, 2024 1.82 Dividend
May 23, 2024159.20159.30153.50153.70153.641,211,043
May 22, 2024161.15161.15159.25160.00159.92541,516
May 21, 2024162.90163.20162.00162.10162.021,049,007
May 20, 2024166.00167.00162.80163.50163.42660,978
May 17, 2024166.60167.80164.60165.70165.61647,597
May 16, 2024164.90166.50164.40166.00165.91705,229
May 15, 2024161.30165.90161.20164.90164.821,115,263
May 14, 2024159.15160.80157.40159.10159.02625,004
May 13, 2024159.40160.30157.60157.60157.52271,176
May 10, 2024161.40162.10159.20159.45159.37564,914
May 9, 2024160.95162.90159.65161.40161.32621,752
May 8, 2024161.10162.90160.60162.10162.02431,860
May 7, 2024159.80164.00159.80161.30161.22808,230
May 3, 2024156.90162.30156.70159.40159.32464,716
May 2, 2024152.90157.60152.40157.50157.42599,115
May 1, 2024152.50153.00151.40152.50152.42198,185
Apr 30, 2024151.55153.00151.55152.20152.12768,081
Apr 29, 2024149.15151.75148.50151.40151.32342,304
Apr 26, 2024148.10149.70147.80149.25149.17383,123
Apr 25, 2024146.40148.00145.65147.25147.17438,489
Apr 24, 2024149.60149.90146.20147.20147.12339,892
Apr 23, 2024149.10151.10149.10150.20150.12387,182
Apr 22, 2024147.10149.90147.10149.20149.12433,848
Apr 19, 2024147.00147.20145.70146.90146.82264,434
Apr 18, 2024146.50147.80145.40146.90146.82501,644
Apr 17, 2024147.90150.50146.50146.90146.821,001,019
Apr 16, 2024148.00149.50147.20148.40148.32360,459
Apr 15, 2024149.60152.50148.80151.10151.02358,319
Apr 12, 2024150.60152.10149.65150.10150.02425,262
Apr 11, 2024150.10151.70149.10150.70150.62585,445
Apr 10, 2024153.30154.50148.90149.80149.72691,612
Apr 9, 2024152.80153.80152.40153.00152.92347,547
Apr 8, 2024152.70154.80152.20154.10154.02420,460
Apr 5, 2024154.70154.70151.40152.60152.52381,654
Apr 4, 2024154.30155.80154.15155.80155.72424,473
Apr 3, 2024155.10155.60152.80154.70154.62674,537
Apr 2, 2024158.10159.00154.80155.50155.42800,293
Mar 28, 2024156.70158.60155.75158.40158.32447,325
Mar 27, 2024156.80157.20155.30156.40156.32454,950
Mar 26, 2024156.00157.75155.50156.60156.52816,863
Mar 25, 2024156.10157.20155.00157.20157.12735,215
Mar 22, 2024154.80157.30154.00157.20157.121,611,116
Mar 21, 2024152.80154.40151.90153.60153.521,114,398
Mar 20, 2024148.10151.30148.00151.00150.92321,706
Mar 19, 2024147.80148.10146.55147.80147.72374,285
Mar 18, 2024147.60148.10146.70147.70147.62315,049

Related Tickers

IHF.BE Safestore Holdings PLC
7.05
+2.92%
 
B9Y.MU Big Yellow Group PLC
11.00
0.00%
 
IHF.F Safestore Holdings Plc
7.50
+7.91%
 
ASK.AX Abacus Storage King
1.1500
+1.32%
 
SFSHF Safestore Holdings Plc
7.49
-7.58%
 
S4VC.F SEGRO Plc
8.30
+1.84%
 
B9Y.F Big Yellow Group Plc
10.90
+2.83%
 
BYLOF Big Yellow Group Plc
11.92
+2.58%
 
SGRO.L SEGRO Plc
707.80
+1.55%