156.70p-0.70 (-0.44%)18 Oct 2024, 17:15
Tritax Big Box Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 161.80p | 162.90p | 158.80p | 159.70p | 3,950,476 |
Sep 23, 2024 | 161.00p | 162.90p | 160.80p | 162.40p | 4,281,423 |
Sep 20, 2024 | 162.60p | 163.40p | 160.00p | 161.40p | 14,028,405 |
Sep 19, 2024 | 164.30p | 165.20p | 162.50p | 163.00p | 5,943,295 |
Sep 18, 2024 | 164.00p | 165.60p | 162.10p | 162.10p | 3,685,599 |
Sep 17, 2024 | 166.50p | 166.60p | 164.70p | 165.30p | 5,056,050 |
Sep 16, 2024 | 165.80p | 166.70p | 164.90p | 165.90p | 2,393,723 |
Sep 13, 2024 | 162.80p | 166.40p | 162.00p | 165.80p | 3,822,950 |
Sep 12, 2024 | 161.00p | 164.40p | 161.00p | 162.70p | 10,032,445 |
Sep 11, 2024 | 164.70p | 165.10p | 161.60p | 162.90p | 3,714,769 |
Sep 10, 2024 | 163.00p | 165.60p | 161.50p | 165.00p | 3,980,911 |
Sep 9, 2024 | 163.20p | 164.00p | 160.20p | 162.20p | 3,021,866 |
Sep 6, 2024 | 161.90p | 163.80p | 160.60p | 162.80p | 4,036,855 |
Sep 5, 2024 | 159.70p | 164.00p | 156.70p | 161.30p | 17,232,091 |
Sep 4, 2024 | 161.10p | 161.60p | 159.00p | 160.50p | 5,220,158 |
Sep 3, 2024 | 164.30p | 164.30p | 159.79p | 161.80p | 6,447,841 |
Sep 2, 2024 | 162.70p | 163.90p | 159.70p | 162.60p | 18,863,192 |
Aug 30, 2024 | 160.30p | 164.30p | 157.00p | 162.80p | 5,160,883 |
Aug 29, 2024 | 162.40p | 166.80p | 159.80p | 159.80p | 4,402,086 |
Aug 28, 2024 | 163.60p | 163.90p | 160.50p | 161.90p | 4,148,291 |
Aug 27, 2024 | 163.20p | 164.00p | 161.20p | 162.40p | 20,339,138 |
Aug 23, 2024 | 160.00p | 163.40p | 159.00p | 162.90p | 3,658,182 |
Aug 22, 2024 | 164.00p | 164.00p | 159.80p | 161.60p | 2,782,139 |
Aug 21, 2024 | 162.50p | 166.30p | 159.30p | 161.80p | 3,231,360 |
Aug 20, 2024 | 163.50p | 164.90p | 160.80p | 162.10p | 7,822,810 |
Aug 19, 2024 | 160.10p | 164.00p | 157.40p | 162.90p | 5,210,664 |
Aug 16, 2024 | 164.70p | 164.90p | 161.20p | 161.80p | 10,323,392 |
Aug 15, 2024 | 161.00p | 164.60p | 161.00p | 163.70p | 3,925,469 |
Aug 14, 2024 | 160.00p | 163.42p | 160.00p | 163.00p | 2,766,299 |
Aug 13, 2024 | 159.80p | 161.90p | 159.50p | 161.20p | 8,270,864 |
Aug 12, 2024 | 161.70p | 166.70p | 158.80p | 159.60p | 4,985,773 |
Aug 9, 2024 | 160.60p | 163.40p | 160.20p | 161.80p | 2,832,778 |
Aug 8, 2024 | 162.10p | 162.30p | 156.70p | 160.70p | 6,778,030 |
Aug 7, 2024 | 160.30p | 162.50p | 157.10p | 162.10p | 9,565,897 |
Aug 6, 2024 | 160.80p | 164.10p | 157.50p | 159.50p | 5,478,227 |
Aug 5, 2024 | 162.70p | 166.30p | 158.00p | 160.70p | 4,793,797 |
Aug 2, 2024 | 167.50p | 168.10p | 162.60p | 166.20p | 5,293,997 |
Aug 1, 2024 | 164.40p | 168.90p | 164.40p | 165.80p | 4,578,851 |
Jul 31, 2024 | 167.50p | 168.78p | 165.00p | 165.50p | 4,898,801 |
Jul 30, 2024 | 164.40p | 166.80p | 160.60p | 166.10p | 6,488,603 |
Jul 29, 2024 | 164.80p | 167.10p | 163.40p | 164.30p | 4,118,021 |
Jul 26, 2024 | 159.20p | 164.30p | 159.20p | 163.40p | 4,160,779 |
Jul 25, 2024 | 159.70p | 161.00p | 157.76p | 159.90p | 3,150,141 |
Jul 24, 2024 | 158.80p | 161.90p | 158.10p | 160.20p | 3,663,542 |
Jul 23, 2024 | 163.80p | 163.80p | 158.70p | 160.50p | 3,743,374 |
Jul 22, 2024 | 162.40p | 164.40p | 162.30p | 162.80p | 3,079,536 |
Jul 19, 2024 | 160.00p | 163.00p | 160.00p | 162.10p | 3,979,454 |
Jul 18, 2024 | 162.40p | 163.40p | 160.90p | 162.60p | 5,158,031 |
Jul 17, 2024 | 164.00p | 164.90p | 160.30p | 161.90p | 3,650,691 |
Jul 16, 2024 | 160.00p | 163.90p | 160.00p | 163.10p | 4,005,055 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.