1. Share Prices

  2. Tritax Big Box Reit PLC (BBOX)

158.00p-1.40 (-0.88%)31 May 2024, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tritax Big Box Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024161.00p161.00p157.60p158.00p12,585,484
May 30, 2024154.40p159.40p153.90p159.40p9,367,357
May 29, 2024158.00p158.20p154.20p154.20p5,018,339
May 28, 2024156.00p160.40p154.40p158.30p11,950,048
May 24, 2024154.10p156.20p153.10p155.40p22,778,368
May 23, 2024159.00p159.50p153.30p153.60p26,196,202
May 22, 2024161.70p162.20p159.00p160.00p14,490,911
May 21, 2024162.50p164.00p161.89p162.10p11,825,750
May 20, 2024165.20p167.00p159.10p163.00p8,953,539
May 17, 2024167.00p168.00p159.00p165.20p8,866,848
May 16, 2024162.60p166.90p162.10p166.90p4,316,825
May 15, 2024160.40p166.10p159.70p164.70p20,004,473
May 14, 2024158.10p160.80p157.18p159.60p19,182,067
May 13, 2024159.00p162.90p157.60p158.40p14,181,207
May 10, 20242.52p2.55p2.50p2.52p4,743,956
May 9, 20242.52p2.55p2.45p2.52p3,645,653
May 8, 20242.52p2.55p2.50p2.55p1,892,821
May 7, 20242.52p2.55p2.50p2.52p1,925,356
May 3, 20242.52p2.55p2.50p2.52p7,005,608
May 2, 20242.58p2.59p2.56p2.52p535,072
May 1, 20242.60p2.60p2.55p2.58p1,135,905
Apr 30, 2024151.90p153.00p148.70p151.60p5,381,259
Apr 29, 2024148.50p151.90p148.40p151.50p2,387,127
Apr 26, 2024147.50p149.70p147.00p149.60p4,589,639
Apr 25, 2024146.00p148.20p145.70p147.10p3,962,061
Apr 24, 2024150.40p151.70p146.20p147.00p2,689,477
Apr 23, 2024147.50p151.30p147.50p150.60p3,869,387
Apr 22, 2024145.00p150.00p145.00p149.10p3,602,735
Apr 19, 2024148.00p148.20p145.60p146.50p9,031,539
Apr 18, 2024146.90p147.90p145.40p146.80p6,109,737
Apr 17, 2024147.00p150.40p146.50p146.50p4,675,095
Apr 16, 2024148.50p151.23p147.20p148.30p4,323,973
Apr 15, 2024148.00p152.50p148.00p151.20p2,966,573
Apr 12, 2024148.10p152.20p148.10p150.00p4,008,256
Apr 11, 2024150.00p152.10p149.24p150.80p19,894,654
Apr 10, 2024153.60p155.40p148.90p150.00p7,468,410
Apr 9, 2024151.50p155.30p151.50p152.60p4,777,818
Apr 8, 2024152.40p154.70p151.90p154.60p4,317,377
Apr 5, 2024155.10p156.30p151.30p152.50p2,979,367
Apr 4, 2024154.00p155.90p153.70p155.60p4,230,248
Apr 3, 2024155.30p156.30p152.38p154.80p16,097,844
Apr 2, 2024158.00p159.10p154.70p155.60p8,459,509
Mar 28, 20242.27p2.44p2.22p2.44p1,837,708
Mar 27, 20242.30p2.35p2.20p2.27p1,269,283
Mar 26, 20242.40p2.42p2.18p2.30p1,270,489
Mar 25, 20242.40p2.43p2.30p2.31p305,770
Mar 22, 20242.40p2.44p2.30p2.31p619,907
Mar 21, 20242.40p2.45p2.20p2.40p3,534,247
Mar 20, 20242.30p2.50p2.20p2.40p2,797,667
Mar 19, 20242.33p2.40p2.20p2.30p399,822
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.