142.70p-7.30 (-4.87%)02 Jul 2025, 19:03
Tritax Big Box Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 150.00p | 150.20p | 142.50p | 142.70p | 7,415,974 |
Jul 1, 2025 | 148.90p | 150.00p | 148.20p | 150.00p | 9,878,284 |
Jun 30, 2025 | 149.10p | 151.20p | 147.60p | 147.60p | 6,270,659 |
Jun 27, 2025 | 147.10p | 148.70p | 146.30p | 148.10p | 5,825,700 |
Jun 26, 2025 | 145.50p | 147.80p | 145.50p | 147.50p | 7,855,152 |
Jun 25, 2025 | 150.80p | 150.80p | 145.80p | 146.50p | 13,443,195 |
Jun 24, 2025 | 150.10p | 152.10p | 149.50p | 150.60p | 17,005,452 |
Jun 23, 2025 | 147.00p | 148.90p | 147.00p | 148.90p | 3,977,522 |
Jun 20, 2025 | 147.40p | 149.80p | 147.40p | 148.80p | 18,784,654 |
Jun 19, 2025 | 148.60p | 149.30p | 147.70p | 148.10p | 4,494,143 |
Jun 18, 2025 | 148.80p | 150.00p | 147.50p | 149.40p | 4,131,684 |
Jun 17, 2025 | 147.60p | 148.80p | 146.51p | 148.20p | 6,595,236 |
Jun 16, 2025 | 147.70p | 149.35p | 146.80p | 148.10p | 2,734,106 |
Jun 13, 2025 | 149.00p | 149.30p | 147.20p | 147.90p | 3,673,494 |
Jun 12, 2025 | 149.00p | 150.20p | 147.10p | 149.30p | 4,045,707 |
Jun 11, 2025 | 149.30p | 150.00p | 147.30p | 148.00p | 3,647,174 |
Jun 10, 2025 | 146.80p | 149.40p | 146.80p | 148.70p | 2,112,277 |
Jun 9, 2025 | 145.00p | 147.20p | 145.00p | 147.20p | 1,719,839 |
Jun 6, 2025 | 148.00p | 148.00p | 144.80p | 146.10p | 2,167,793 |
Jun 5, 2025 | 148.00p | 148.00p | 144.30p | 145.20p | 2,888,413 |
Jun 4, 2025 | 146.00p | 146.60p | 144.50p | 145.90p | 7,320,976 |
Jun 3, 2025 | 146.50p | 147.80p | 144.80p | 145.80p | 3,439,138 |
Jun 2, 2025 | 146.40p | 147.20p | 145.00p | 146.40p | 2,263,964 |
May 30, 2025 | 147.10p | 148.70p | 145.80p | 146.90p | 6,178,585 |
May 29, 2025 | 144.00p | 147.80p | 143.30p | 146.90p | 15,204,770 |
May 28, 2025 | 144.00p | 144.10p | 141.60p | 143.60p | 3,228,976 |
May 27, 2025 | 141.90p | 142.70p | 140.20p | 141.90p | 17,136,705 |
May 23, 2025 | 141.20p | 141.20p | 138.30p | 140.50p | 2,973,566 |
May 22, 2025 | 141.30p | 143.53p | 138.80p | 139.40p | 5,334,570 |
May 21, 2025 | 142.70p | 146.00p | 142.70p | 144.20p | 3,828,988 |
May 20, 2025 | 147.00p | 147.00p | 144.03p | 145.70p | 5,392,488 |
May 19, 2025 | 146.00p | 146.10p | 143.15p | 145.60p | 2,844,450 |
May 16, 2025 | 144.50p | 145.60p | 143.50p | 145.40p | 2,504,152 |
May 15, 2025 | 141.50p | 143.70p | 140.90p | 143.70p | 3,310,666 |
May 14, 2025 | 140.30p | 141.80p | 139.50p | 141.40p | 25,193,535 |
May 13, 2025 | 141.50p | 142.10p | 140.40p | 140.70p | 2,324,395 |
May 12, 2025 | 144.40p | 144.40p | 139.90p | 141.80p | 4,244,178 |
May 9, 2025 | 142.10p | 143.70p | 141.90p | 143.00p | 2,631,241 |
May 8, 2025 | 143.90p | 145.70p | 142.40p | 142.50p | 7,311,775 |
May 7, 2025 | 141.50p | 145.30p | 141.50p | 143.90p | 2,523,580 |
May 6, 2025 | 144.80p | 145.70p | 143.20p | 144.80p | 4,687,102 |
May 2, 2025 | 145.00p | 145.90p | 143.30p | 144.00p | 2,476,454 |
May 1, 2025 | 143.20p | 144.50p | 142.20p | 144.50p | 2,493,624 |
Apr 30, 2025 | 143.50p | 143.50p | 141.10p | 143.00p | 5,116,604 |
Apr 29, 2025 | 140.70p | 143.10p | 140.70p | 142.20p | 6,347,157 |
Apr 28, 2025 | 140.30p | 141.90p | 140.20p | 141.00p | 3,414,190 |
Apr 25, 2025 | 140.70p | 142.00p | 138.20p | 140.50p | 2,192,677 |
Apr 24, 2025 | 138.30p | 142.00p | 138.30p | 140.30p | 3,068,357 |
Apr 23, 2025 | 140.50p | 141.20p | 138.40p | 139.50p | 3,078,220 |
Apr 22, 2025 | 139.40p | 141.00p | 138.60p | 139.00p | 2,898,635 |
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 |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.