Tritax Big Box Ord (BBOX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:00PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 146.00 | 148.20 | 145.70 | 147.10 | 147.10 | 1,147,082 |
| 24 Apr 2024 | 150.40 | 151.70 | 146.20 | 147.00 | 147.00 | 2,689,477 |
| 23 Apr 2024 | 147.50 | 151.30 | 147.50 | 150.60 | 150.60 | 3,869,387 |
| 22 Apr 2024 | 145.00 | 150.00 | 145.00 | 149.10 | 149.10 | 3,602,735 |
| 19 Apr 2024 | 148.00 | 148.20 | 145.60 | 146.50 | 146.50 | 9,031,539 |
| 18 Apr 2024 | 146.90 | 147.90 | 145.40 | 146.80 | 146.80 | 6,109,737 |
| 17 Apr 2024 | 147.00 | 150.40 | 146.50 | 146.50 | 146.50 | 4,675,095 |
| 16 Apr 2024 | 148.50 | 151.23 | 147.20 | 148.30 | 148.30 | 4,323,973 |
| 15 Apr 2024 | 148.00 | 152.50 | 148.00 | 151.20 | 151.20 | 2,966,573 |
| 12 Apr 2024 | 148.10 | 152.20 | 148.10 | 150.00 | 150.00 | 4,008,256 |
| 11 Apr 2024 | 150.00 | 152.10 | 149.24 | 150.80 | 150.80 | 19,894,654 |
| 10 Apr 2024 | 153.60 | 155.40 | 148.90 | 150.00 | 150.00 | 7,468,410 |
| 09 Apr 2024 | 151.50 | 155.30 | 151.50 | 152.60 | 152.60 | 4,777,818 |
| 08 Apr 2024 | 152.40 | 154.70 | 151.90 | 154.60 | 154.60 | 4,317,377 |
| 05 Apr 2024 | 155.10 | 156.30 | 151.30 | 152.50 | 152.50 | 2,979,367 |
| 04 Apr 2024 | 154.00 | 155.90 | 153.70 | 155.60 | 155.60 | 4,230,248 |
| 03 Apr 2024 | 155.30 | 156.30 | 152.38 | 154.80 | 154.80 | 16,097,844 |
| 02 Apr 2024 | 158.00 | 159.10 | 154.70 | 155.60 | 155.60 | 8,459,509 |
| 28 Mar 2024 | 155.00 | 158.60 | 155.00 | 157.20 | 157.20 | 5,494,315 |
| 27 Mar 2024 | 156.00 | 158.00 | 155.40 | 156.60 | 156.60 | 11,381,042 |
| 26 Mar 2024 | 155.00 | 157.80 | 155.00 | 157.00 | 157.00 | 7,092,709 |
| 25 Mar 2024 | 155.60 | 157.40 | 155.00 | 156.80 | 156.80 | 8,336,241 |
| 22 Mar 2024 | 153.70 | 157.30 | 153.70 | 156.20 | 156.20 | 25,343,181 |
| 21 Mar 2024 | 152.70 | 154.70 | 151.70 | 154.10 | 154.10 | 15,315,172 |
| 20 Mar 2024 | 147.90 | 151.50 | 147.50 | 150.10 | 150.10 | 5,050,996 |
| 19 Mar 2024 | 146.40 | 148.20 | 146.10 | 147.60 | 147.60 | 12,761,320 |
| 18 Mar 2024 | 148.00 | 148.30 | 146.80 | 147.80 | 147.80 | 12,792,924 |
| 15 Mar 2024 | 148.50 | 149.60 | 147.30 | 148.20 | 148.20 | 23,516,753 |
| 14 Mar 2024 | 152.00 | 152.00 | 147.60 | 148.30 | 148.30 | 5,252,357 |
| 14 Mar 2024 | 2.05 Dividend | |||||
| 13 Mar 2024 | 149.70 | 151.10 | 148.80 | 149.60 | 147.55 | 6,601,482 |
| 12 Mar 2024 | 152.00 | 153.36 | 149.30 | 149.30 | 147.25 | 5,317,286 |
| 11 Mar 2024 | 149.80 | 151.80 | 148.60 | 151.80 | 149.72 | 7,280,815 |
| 08 Mar 2024 | 146.00 | 150.60 | 146.00 | 149.70 | 147.65 | 4,081,242 |
| 07 Mar 2024 | 146.50 | 149.90 | 146.20 | 147.40 | 145.38 | 5,470,801 |
| 06 Mar 2024 | 150.00 | 152.10 | 146.40 | 146.40 | 144.39 | 5,490,799 |
| 05 Mar 2024 | 146.50 | 149.90 | 146.50 | 148.30 | 146.27 | 3,265,689 |
| 04 Mar 2024 | 146.20 | 149.40 | 145.80 | 147.70 | 145.68 | 3,391,983 |
| 01 Mar 2024 | 150.00 | 150.40 | 146.70 | 149.50 | 147.45 | 11,953,018 |
| 29 Feb 2024 | 146.20 | 148.70 | 146.20 | 146.60 | 144.59 | 11,292,849 |
| 28 Feb 2024 | 147.40 | 150.20 | 143.20 | 146.00 | 144.00 | 7,850,954 |
| 27 Feb 2024 | 148.80 | 152.30 | 147.00 | 147.80 | 145.77 | 24,723,355 |
| 26 Feb 2024 | 149.60 | 152.10 | 149.20 | 150.40 | 148.34 | 10,127,840 |
| 23 Feb 2024 | 150.00 | 153.10 | 149.10 | 149.90 | 147.85 | 13,310,036 |
| 22 Feb 2024 | 153.40 | 155.00 | 150.40 | 151.10 | 149.03 | 31,665,739 |
| 21 Feb 2024 | 154.60 | 157.70 | 153.00 | 153.00 | 150.90 | 13,702,572 |
| 20 Feb 2024 | 159.90 | 159.90 | 154.90 | 155.20 | 153.07 | 5,595,989 |
| 19 Feb 2024 | 157.00 | 159.40 | 155.96 | 156.50 | 154.36 | 4,268,004 |
| 16 Feb 2024 | 157.70 | 158.60 | 155.89 | 157.70 | 155.54 | 6,983,225 |
| 15 Feb 2024 | 152.30 | 156.90 | 152.00 | 156.10 | 153.96 | 8,990,369 |
| 14 Feb 2024 | 147.00 | 152.90 | 147.00 | 151.40 | 149.33 | 7,455,700 |
| 13 Feb 2024 | 153.50 | 154.00 | 147.50 | 148.80 | 146.76 | 10,200,783 |
| 12 Feb 2024 | 158.00 | 161.30 | 153.20 | 153.80 | 151.69 | 11,453,866 |
| 09 Feb 2024 | 165.00 | 165.00 | 159.50 | 160.20 | 158.00 | 3,695,456 |
| 08 Feb 2024 | 162.40 | 165.40 | 161.30 | 162.20 | 159.98 | 13,057,301 |
| 07 Feb 2024 | 161.00 | 165.20 | 161.00 | 162.80 | 160.57 | 9,236,586 |
| 06 Feb 2024 | 163.10 | 165.30 | 161.10 | 163.50 | 161.26 | 3,867,181 |
| 05 Feb 2024 | 164.30 | 166.20 | 163.10 | 163.40 | 161.16 | 4,884,153 |
| 02 Feb 2024 | 164.40 | 168.30 | 163.90 | 163.90 | 161.65 | 5,397,455 |
| 01 Feb 2024 | 164.80 | 165.90 | 162.10 | 164.70 | 162.44 | 10,093,827 |
| 31 Jan 2024 | 167.90 | 167.90 | 165.11 | 166.20 | 163.92 | 11,061,399 |
| 30 Jan 2024 | 165.90 | 166.60 | 163.80 | 165.90 | 163.63 | 5,628,899 |
| 29 Jan 2024 | 164.00 | 164.40 | 160.20 | 164.10 | 161.85 | 3,014,111 |
| 26 Jan 2024 | 160.10 | 162.90 | 158.50 | 162.10 | 159.88 | 3,579,924 |
| 25 Jan 2024 | 157.00 | 160.60 | 157.00 | 160.10 | 157.91 | 4,012,173 |
| 24 Jan 2024 | 156.00 | 160.90 | 156.00 | 159.10 | 156.92 | 5,432,654 |
| 23 Jan 2024 | 156.00 | 159.39 | 156.00 | 156.70 | 154.55 | 4,827,352 |
| 22 Jan 2024 | 159.00 | 160.60 | 157.50 | 159.80 | 157.61 | 4,522,592 |
| 19 Jan 2024 | 159.40 | 159.70 | 156.30 | 157.00 | 154.85 | 6,555,373 |
| 18 Jan 2024 | 158.00 | 159.70 | 156.90 | 157.70 | 155.54 | 5,200,730 |
| 17 Jan 2024 | 163.00 | 163.20 | 156.40 | 157.80 | 155.64 | 4,182,920 |
| 16 Jan 2024 | 162.50 | 165.90 | 162.50 | 164.60 | 162.34 | 5,442,009 |
| 15 Jan 2024 | 168.40 | 170.00 | 163.90 | 165.30 | 163.03 | 7,025,663 |
| 12 Jan 2024 | 168.00 | 170.10 | 166.40 | 168.50 | 166.19 | 14,579,876 |
| 11 Jan 2024 | 168.50 | 168.80 | 165.70 | 166.40 | 164.12 | 20,567,777 |
| 10 Jan 2024 | 164.60 | 167.50 | 164.60 | 166.10 | 163.82 | 4,989,373 |
| 09 Jan 2024 | 167.00 | 167.00 | 165.20 | 165.50 | 163.23 | 2,999,794 |
| 08 Jan 2024 | 166.00 | 166.80 | 162.20 | 166.80 | 164.51 | 2,936,223 |
| 05 Jan 2024 | 164.10 | 165.90 | 161.50 | 164.30 | 162.05 | 3,530,915 |
| 04 Jan 2024 | 164.00 | 166.90 | 163.90 | 164.60 | 162.34 | 4,522,353 |
| 03 Jan 2024 | 168.90 | 169.50 | 165.30 | 165.60 | 163.33 | 9,255,077 |
| 02 Jan 2024 | 169.40 | 170.00 | 167.70 | 168.00 | 165.70 | 8,527,392 |
| 29 Dec 2023 | 173.00 | 173.00 | 168.50 | 168.90 | 166.59 | 2,248,775 |
| 28 Dec 2023 | 167.00 | 171.42 | 167.00 | 170.00 | 167.67 | 5,185,107 |
| 27 Dec 2023 | 168.60 | 170.40 | 167.00 | 170.30 | 167.97 | 3,373,530 |
| 22 Dec 2023 | 167.50 | 170.00 | 167.50 | 169.40 | 167.08 | 2,510,583 |
| 21 Dec 2023 | 168.20 | 170.30 | 164.00 | 169.20 | 166.88 | 4,335,706 |
| 20 Dec 2023 | 167.30 | 170.20 | 164.60 | 169.30 | 166.98 | 14,345,471 |
| 19 Dec 2023 | 165.50 | 167.90 | 164.67 | 165.60 | 163.33 | 4,527,205 |
| 18 Dec 2023 | 164.30 | 166.20 | 160.00 | 165.50 | 163.23 | 4,720,076 |
| 15 Dec 2023 | 169.10 | 169.50 | 164.70 | 164.70 | 162.44 | 21,004,253 |
| 14 Dec 2023 | 169.00 | 171.60 | 159.70 | 168.50 | 166.19 | 12,712,451 |
| 13 Dec 2023 | 158.70 | 161.60 | 155.60 | 160.70 | 158.50 | 3,051,589 |
| 12 Dec 2023 | 160.20 | 162.20 | 157.50 | 158.80 | 156.62 | 4,141,459 |
| 11 Dec 2023 | 158.00 | 160.30 | 155.80 | 160.30 | 158.10 | 5,222,699 |
| 08 Dec 2023 | 159.00 | 162.00 | 157.60 | 158.20 | 156.03 | 13,572,850 |
| 07 Dec 2023 | 162.20 | 163.80 | 160.10 | 161.00 | 158.79 | 9,693,490 |
| 06 Dec 2023 | 158.00 | 162.70 | 157.30 | 161.80 | 159.58 | 5,097,103 |
| 05 Dec 2023 | 155.80 | 160.30 | 155.36 | 158.70 | 156.53 | 8,706,366 |
| 04 Dec 2023 | 156.80 | 159.40 | 155.10 | 155.80 | 153.67 | 7,587,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.