Shares Magazine
139.00p-0.40 (-0.29%)22 Apr 2025, 17:08
Tritax Big Box Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 138.10p | 139.80p | 137.06p | 139.40p | 2,484,026 |
| Apr 16, 2025 | 138.00p | 138.80p | 136.80p | 138.30p | 2,864,842 |
| Apr 15, 2025 | 133.00p | 138.00p | 132.70p | 137.40p | 6,360,038 |
| Apr 14, 2025 | 131.60p | 133.20p | 130.40p | 132.90p | 4,377,035 |
| Apr 11, 2025 | 129.50p | 132.00p | 127.90p | 129.70p | 6,793,292 |
| Apr 10, 2025 | 130.90p | 133.70p | 128.90p | 129.10p | 12,108,291 |
| Apr 9, 2025 | 125.30p | 127.40p | 121.90p | 124.70p | 5,109,181 |
| Apr 8, 2025 | 127.50p | 130.34p | 125.65p | 128.50p | 5,712,352 |
| Apr 7, 2025 | 130.20p | 133.70p | 124.47p | 125.70p | 11,953,281 |
| Apr 4, 2025 | 139.30p | 141.60p | 132.30p | 132.30p | 10,123,776 |
| Apr 3, 2025 | 137.20p | 141.30p | 137.20p | 140.70p | 3,220,825 |
| Apr 2, 2025 | 139.40p | 140.70p | 137.20p | 138.50p | 3,128,979 |
| Apr 1, 2025 | 140.60p | 142.30p | 140.10p | 140.60p | 3,543,751 |
| Mar 31, 2025 | 141.00p | 142.17p | 139.40p | 140.40p | 5,986,691 |
| Mar 28, 2025 | 140.00p | 141.90p | 139.70p | 141.40p | 4,282,939 |
| Mar 27, 2025 | 139.50p | 141.70p | 139.30p | 139.30p | 8,133,669 |
| Mar 26, 2025 | 141.80p | 142.00p | 139.80p | 141.30p | 2,994,677 |
| Mar 25, 2025 | 139.60p | 142.40p | 139.60p | 140.70p | 4,994,442 |
| Mar 24, 2025 | 142.00p | 142.80p | 139.60p | 139.80p | 8,869,045 |
| Mar 21, 2025 | 141.20p | 143.47p | 140.40p | 141.60p | 11,796,778 |
| Mar 20, 2025 | 141.00p | 143.00p | 141.00p | 142.00p | 6,783,507 |
| Mar 19, 2025 | 139.00p | 143.30p | 139.00p | 140.90p | 3,732,778 |
| Mar 18, 2025 | 144.00p | 144.00p | 141.10p | 141.80p | 18,061,476 |
| Mar 17, 2025 | 138.00p | 142.80p | 138.00p | 142.50p | 4,581,684 |
| Mar 14, 2025 | 138.40p | 142.00p | 138.40p | 141.20p | 5,004,759 |
| Mar 13, 2025 | 140.00p | 141.20p | 137.90p | 139.00p | 2,716,485 |
| Mar 12, 2025 | 141.40p | 145.30p | 141.00p | 142.50p | 3,568,853 |
| Mar 11, 2025 | 142.00p | 143.30p | 140.10p | 141.40p | 5,511,776 |
| Mar 10, 2025 | 139.20p | 142.00p | 137.90p | 140.70p | 5,309,365 |
| Mar 7, 2025 | 137.60p | 141.20p | 136.30p | 140.00p | 11,195,035 |
| Mar 6, 2025 | 143.00p | 143.63p | 136.90p | 138.20p | 8,756,830 |
| Mar 5, 2025 | 146.20p | 147.70p | 141.80p | 142.30p | 4,797,497 |
| Mar 4, 2025 | 146.10p | 148.30p | 145.90p | 147.60p | 4,366,990 |
| Mar 3, 2025 | 146.80p | 148.40p | 145.55p | 147.40p | 5,373,201 |
| Feb 28, 2025 | 142.20p | 147.60p | 141.60p | 147.30p | 23,533,525 |
| Feb 27, 2025 | 143.70p | 144.80p | 142.80p | 143.70p | 9,421,197 |
| Feb 26, 2025 | 146.30p | 147.10p | 144.00p | 144.80p | 3,692,280 |
| Feb 25, 2025 | 145.00p | 147.06p | 145.00p | 146.20p | 3,367,711 |
| Feb 24, 2025 | 148.30p | 149.60p | 145.50p | 146.00p | 48,931,495 |
| Feb 21, 2025 | 146.30p | 148.20p | 145.70p | 146.40p | 3,944,989 |
| Feb 20, 2025 | 146.00p | 147.50p | 145.50p | 146.20p | 3,453,253 |
| Feb 19, 2025 | 146.60p | 147.50p | 145.30p | 145.90p | 4,931,585 |
| Feb 18, 2025 | 147.50p | 149.00p | 146.60p | 147.10p | 4,037,274 |
| Feb 17, 2025 | 150.00p | 150.40p | 148.00p | 148.40p | 5,027,336 |
| Feb 14, 2025 | 152.00p | 152.00p | 149.40p | 150.10p | 3,913,460 |
| Feb 13, 2025 | 148.50p | 150.30p | 147.90p | 149.90p | 4,224,506 |
| Feb 12, 2025 | 148.50p | 151.00p | 147.10p | 148.50p | 18,756,859 |
| Feb 11, 2025 | 146.70p | 148.50p | 145.90p | 148.40p | 8,365,025 |
| Feb 10, 2025 | 146.00p | 148.50p | 145.20p | 147.00p | 3,022,669 |
| Feb 7, 2025 | 148.30p | 150.00p | 144.80p | 145.30p | 5,003,192 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |