Dark

BBOX
TRITAX BIG BOX REIT PLC
stock LSE

Inactive

Aug 2, 2024

166.20GBX+0.241%(+0.40)5,293,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	167.5000	168.1000	162.6000	166.2000	+0.241%	5,293,984	0.000%
2024-08-01	164.4000	168.9000	164.4000	165.8000	+0.181%	4,578,844	+0.241%
2024-07-31	167.5000	168.7000	165.0000	165.5000	-0.361%	4,898,787	+0.423%
2024-07-30	164.4000	166.7000	163.7000	166.1000	+1.096%	6,488,595	+0.060%
2024-07-29	164.8000	167.0000	163.5000	164.3000	+0.551%	4,118,007	+1.156%
2024-07-26	159.2000	164.3000	159.2000	163.4000	+2.189%	4,160,773	+1.714%
2024-07-25	159.7000	161.0000	158.0000	159.9000	-0.187%	3,150,133	+3.940%
2024-07-24	158.8000	161.8000	158.1000	160.2000	-0.187%	3,663,536	+3.745%
2024-07-23	163.8000	163.8000	158.7000	160.5000	-1.413%	3,743,368	+3.551%
2024-07-22	162.4000	164.4000	162.3000	162.8000	+0.432%	3,079,529	+2.088%
2024-07-19	160.0000	162.4000	160.0000	162.1000	-0.308%	3,979,450	+2.529%
2024-07-18	162.4000	163.4000	162.0000	162.6000	+0.432%	5,158,027	+2.214%
2024-07-17	164.0000	164.0000	160.9000	161.9000	-0.736%	3,650,681	+2.656%
2024-07-16	160.0000	163.8000	160.0000	163.1000	+0.679%	4,005,034	+1.901%
2024-07-15	158.5000	162.9000	158.5000	162.0000	+2.208%	4,274,576	+2.593%
2024-07-10	153.0000	159.6000	153.0000	158.5000	+2.722%	5,436,524	+4.858%
2024-07-09	157.2000	158.6000	153.9000	154.3000	-1.406%	3,682,279	+7.712%
2024-07-08	159.4000	159.4000	155.6000	156.5000	-0.949%	2,399,309	+6.198%
2024-07-05	160.0000	160.1000	157.6000	158.0000	+0.445%	5,869,451	+5.190%
2024-07-04	157.2000	159.2000	156.4000	157.3000	-0.632%	6,844,577	+5.658%
2024-07-03	153.6000	158.3000	153.6000	158.3000	+3.060%	3,835,599	+4.991%
2024-07-02	156.5000	156.5000	152.4000	153.6000	+0.524%	8,974,119	+8.203%
2024-07-01	156.0000	157.3000	152.8000	152.8000	-1.483%	4,447,430	+8.770%
2024-06-28	155.1000	155.3000	152.5000	155.1000	+2.039%	6,452,185	+7.157%
2024-06-27	151.3000	152.1000	150.8000	152.0000	+0.529%	25,192,443	+9.342%
2024-06-26	154.8000	154.8000	150.7000	151.2000	-1.305%	4,537,745	+9.921%
2024-06-25	155.2000	155.5000	152.2000	153.2000	-1.289%	3,691,300	+8.486%
2024-06-24	153.6000	155.7000	152.7000	155.2000	+1.107%	2,151,844	+7.088%
2024-06-21	154.1000	154.5000	151.8000	153.5000	-0.325%	36,713,989	+8.274%
2024-06-20	152.6000	155.2000	152.6000	154.0000	+0.851%	4,107,560	+7.922%
2024-06-19	155.5000	155.5000	152.3000	152.7000	-1.547%	4,681,567	+8.841%
2024-06-18	152.6000	155.8000	152.6000	155.1000	+1.240%	3,970,276	+7.157%
2024-06-17	154.4000	155.3000	152.7000	153.2000	-0.390%	2,557,970	+8.486%
2024-06-14	154.0000	155.8000	153.7000	153.8000	-0.838%	2,866,000	+8.062%
2024-06-13	158.3000	158.3000	155.1000	155.1000	-1.021%	4,835,429	+7.157%
2024-06-12	155.1000	157.5000	151.8000	156.7000	+3.024%	9,721,240	+6.063%
2024-06-11	159.0000	159.0000	152.1000	152.1000	-2.812%	9,802,681	+9.270%
2024-06-10	156.1000	157.4000	155.8000	156.5000	-0.824%	20,080,312	+6.198%
2024-06-07	161.8000	161.9000	156.9000	157.8000	-2.713%	4,500,948	+5.323%
2024-06-06	161.9000	163.6000	161.2000	162.2000	+0.433%	3,683,788	+2.466%
2024-06-05	164.6000	165.6000	161.3000	161.5000	-2.240%	6,188,599	+2.910%
2024-06-04	162.6000	165.9000	162.6000	165.2000	+1.850%	12,729,645	+0.605%
2024-06-03	158.5000	164.0000	157.8000	162.2000	+2.658%	10,361,187	+2.466%
2024-05-31	161.0000	161.0000	157.6000	158.0000	-0.878%	12,585,473	+5.190%
2024-05-30	154.4000	159.4000	154.0000	159.4000	+3.372%	9,367,349	+4.266%
2024-05-29	158.0000	158.0000	154.2000	154.2000	-2.590%	5,018,324	+7.782%
2024-05-28	156.0000	160.3000	154.7000	158.3000	+1.866%	11,950,024	+4.991%
2024-05-24	154.1000	156.2000	153.3000	155.4000	+1.172%	22,778,339	+6.950%
2024-05-23	159.0000	159.3000	153.3000	153.6000	-4.000%	26,196,178	+8.203%
2024-05-22	161.7000	161.7000	159.2000	160.0000	-1.295%	14,490,895	+3.875%
2024-05-21	162.5000	163.3000	162.0000	162.1000	-0.552%	11,825,731	+2.529%
2024-05-20	165.2000	166.9000	162.8000	163.0000	-1.332%	8,953,520	+1.963%
2024-05-17	167.0000	168.0000	164.5000	165.2000	-1.019%	8,866,820	+0.605%
2024-05-16	162.6000	166.9000	162.1000	166.9000	+1.336%	4,316,795	-0.419%
2024-05-15	160.4000	166.1000	160.4000	164.7000	+3.195%	20,004,451	+0.911%
2024-05-14	158.1000	160.5000	157.4000	159.6000	+0.758%	19,182,057	+4.135%
2024-05-13	159.0000	160.3000	157.7000	158.4000	-0.503%	14,181,188	+4.924%
2024-05-10	160.0000	162.0000	159.2000	159.2000	-1.241%	2,361,751	+4.397%
2024-05-09	158.5000	163.1000	158.5000	161.2000	-0.494%	4,963,311	+3.102%
2024-05-08	161.2000	162.9000	160.5000	162.0000	+0.186%	3,290,849	+2.593%
2024-05-07	160.8000	164.0000	159.9000	161.7000	+2.602%	6,970,139	+2.783%
2024-05-02	151.5000	157.6000	151.5000	157.6000	+2.872%	6,206,471	+5.457%
2024-05-01	150.5000	153.2000	150.5000	153.2000	+9,707.939%	2,817,499	+8.486%
2024-03-22	1.5370	1.5730	1.5370	1.5620	+1.363%	25,343,168	+10,540.205%
2024-03-21	1.5270	1.5470	1.5170	1.5410	+2.665%	15,315,154	+10,685.204%
2024-03-20	1.4790	1.5120	1.4790	1.5010	+1.694%	5,050,989	+10,972.618%
2024-03-19	1.4640	1.4820	1.4610	1.4760	-0.135%	12,761,310	+11,160.163%
2024-03-18	1.4800	1.4820	1.4680	1.4780	-0.270%	12,792,905	+11,144.926%
2024-03-15	1.4850	1.4940	1.4730	1.4820	-0.067%	23,516,738	+11,114.575%
2024-03-14	1.5200	1.5200	1.4760	1.4830	-0.869%	5,252,344	+11,107.013%
2024-03-13	1.4970	1.5070	1.4880	1.4960	+0.201%	6,601,467	+11,009.626%
2024-03-12	1.5200	1.5230	1.4930	1.4930	-1.647%	5,317,271	+11,031.949%
2024-03-11	1.4980	1.5180	1.4880	1.5180	+1.403%	7,280,707	+10,848.617%
2024-03-08	1.4600	1.5060	1.4600	1.4970	+1.560%	4,081,225	+11,002.204%
2024-03-07	1.4650	1.4990	1.4620	1.4740	+0.683%	5,470,781	+11,175.441%
2024-03-06	1.5000	1.5200	1.4640	1.4640	-1.281%	5,490,783	+11,252.459%
2024-03-05	1.4650	1.4950	1.4650	1.4830	+0.406%	3,265,675	+11,107.013%
2024-03-04	1.4620	1.4940	1.4580	1.4770	-1.204%	3,391,955	+11,152.539%
2024-03-01	1.5000	1.5040	1.4740	1.4950	+1.978%	11,952,696	+11,017.057%
2024-02-29	1.4620	1.4820	1.4620	1.4660	+0.411%	11,292,825	+11,236.971%
2024-02-28	1.4740	1.4900	1.4320	1.4600	-1.218%	7,850,936	+11,283.562%
2024-02-27	1.4880	1.5160	1.4700	1.4780	-1.729%	24,723,328	+11,144.926%
2024-02-26	1.4960	1.5170	1.4920	1.5040	+0.334%	10,127,812	+10,950.532%
2024-02-23	1.5000	1.5240	1.4910	1.4990	-0.794%	13,310,026	+10,987.392%
2024-02-22	1.5340	1.5470	1.5040	1.5110	-1.242%	31,665,727	+10,899.338%
2024-02-21	1.5460	1.5580	1.5300	1.5300	-1.418%	13,702,297	+10,762.745%
2024-02-20	1.5990	1.5990	1.5500	1.5520	-0.831%	5,595,973	+10,608.763%
2024-02-19	1.5700	1.5860	1.5620	1.5650	-0.761%	4,267,982	+10,519.808%
2024-02-16	1.5770	1.5820	1.5590	1.5770	+1.025%	6,983,206	+10,438.998%
2024-02-15	1.5230	1.5690	1.5230	1.5610	+3.104%	8,990,347	+10,547.021%
2024-02-14	1.4700	1.5290	1.4700	1.5140	+1.747%	7,455,673	+10,877.543%
2024-02-13	1.5350	1.5360	1.4750	1.4880	-3.251%	10,200,754	+11,069.355%
2024-02-12	1.5800	1.6050	1.5320	1.5380	-3.995%	11,453,826	+10,706.242%
2024-02-09	1.6500	1.6500	1.5960	1.6020	-1.233%	3,695,437	+10,274.532%
2024-02-08	1.6240	1.6530	1.6130	1.6220	-0.369%	13,057,282	+10,146.609%
2024-02-07	1.6100	1.6520	1.6100	1.6280	-0.428%	9,236,569	+10,108.845%
2024-02-06	1.6310	1.6470	1.6110	1.6350	+0.061%	3,867,156	+10,065.138%
2024-02-05	1.6430	1.6610	1.6310	1.6340	-0.305%	4,884,026	+10,071.359%
2024-02-02	1.6440	1.6830	1.6390	1.6390	-0.486%	5,397,433	+10,040.329%
2024-02-01	1.6480	1.6570	1.6220	1.6470	-0.903%	10,093,807	+9,991.075%
2024-01-31	1.6790	1.6790	1.6520	1.6620	+0.181%	11,061,375	+9,900.000%
2024-01-30	1.6590	1.6640	1.6380	1.6590	+1.097%	5,628,875	+9,918.083%
2024-01-29	1.6400	1.6440	1.6020	1.6410	+1.234%	3,014,085	+10,027.971%
2024-01-26	1.6010	1.6290	1.5870	1.6210	+1.249%	3,579,906	+10,152.930%
2024-01-25	1.5700	1.6060	1.5700	1.6010	+0.629%	4,012,158	+10,281.012%
2024-01-24	1.5600	1.6090	1.5600	1.5910	+1.532%	5,432,641	+10,346.260%
2024-01-23	1.5600	1.5930	1.5600	1.5670	-1.940%	4,827,339	+10,506.254%
2024-01-22	1.5900	1.6030	1.5810	1.5980	+1.783%	4,522,570	+10,300.501%
2024-01-19	1.5940	1.5970	1.5630	1.5700	-0.444%	6,555,351	+10,485.987%
2024-01-18	1.5800	1.5940	1.5690	1.5770	-0.063%	5,200,720	+10,438.998%
2024-01-17	1.6300	1.6300	1.5640	1.5780	-4.131%	4,182,901	+10,432.319%
2024-01-16	1.6250	1.6590	1.6250	1.6460	-0.423%	5,441,992	+9,997.205%
2024-01-15	1.7000	1.7000	1.6390	1.6530	-1.899%	7,025,642	+9,954.446%
2024-01-12	1.6800	1.7010	1.6680	1.6850	+1.262%	14,579,864	+9,763.501%
2024-01-11	1.6850	1.6880	1.6570	1.6640	+0.181%	20,567,762	+9,887.981%
2024-01-10	1.6460	1.6720	1.6460	1.6610	+0.363%	4,989,359	+9,906.020%
2024-01-09	1.6700	1.6700	1.6520	1.6550	-0.779%	2,999,785	+9,942.296%
2024-01-08	1.6600	1.6680	1.6240	1.6680	+1.522%	2,936,219	+9,864.029%
2024-01-05	1.6410	1.6590	1.6150	1.6430	-0.182%	3,530,910	+10,015.642%
2024-01-04	1.6400	1.6680	1.6390	1.6460	-0.604%	4,522,345	+9,997.205%
2024-01-03	1.6890	1.6950	1.6530	1.6560	-1.429%	9,255,064	+9,936.232%
2024-01-02	1.6940	1.6990	1.6770	1.6800	-0.533%	5,453,923	+9,792.857%
2023-12-29	1.7300	1.7300	1.6850	1.6890	-0.647%	2,248,769	+9,740.142%
2023-12-28	1.6700	1.7100	1.6700	1.7000	-0.176%	5,185,100	+9,676.471%
2023-12-27	1.6860	1.7030	1.6860	1.7030	+0.531%	3,373,505	+9,659.248%
2023-12-22	1.6750	1.7000	1.6750	1.6940	+0.118%	2,510,574	+9,711.098%
2023-12-21	1.6820	1.7020	1.6770	1.6920	-0.059%	4,335,693	+9,722.695%
2023-12-20	1.6730	1.7020	1.6550	1.6930	+2.234%	14,345,460	+9,716.893%
2023-12-19	1.6550	1.6760	1.6470	1.6560	+0.060%	4,527,192	+9,936.232%
2023-12-18	1.6430	1.6620	1.6320	1.6550	+0.486%	4,720,053	+9,942.296%
2023-12-15	1.6910	1.6930	1.6470	1.6470	-2.255%	21,004,234	+9,991.075%
2023-12-14	1.6900	1.7160	1.6820	1.6850	+4.854%	12,712,428	+9,763.501%
2023-12-13	1.5870	1.6160	1.5870	1.6070	+1.196%	3,051,580	+10,242.253%
2023-12-12	1.6020	1.6220	1.5750	1.5880	-0.936%	4,141,448	+10,365.995%
2023-12-11	1.5800	1.6030	1.5580	1.6030	+1.327%	5,222,676	+10,268.060%
2023-12-08	1.5900	1.6200	1.5800	1.5820	-1.739%	13,572,843	+10,405.689%
2023-12-07	1.6220	1.6380	1.6010	1.6100	-0.494%	9,693,469	+10,222.981%
2023-12-06	1.5800	1.6270	1.5800	1.6180	+1.953%	5,097,076	+10,171.941%
2023-12-05	1.5580	1.6030	1.5580	1.5870	+1.861%	8,706,349	+10,372.590%
2023-12-04	1.5680	1.5910	1.5510	1.5580	-0.447%	7,587,479	+10,567.522%
2023-12-01	1.5600	1.5680	1.5330	1.5650	+2.221%	3,136,337	+10,519.808%
2023-11-30	1.5300	1.5540	1.5250	1.5310	-0.649%	16,321,748	+10,755.650%
2023-11-29	1.5300	1.5560	1.5250	1.5410	+0.983%	6,173,143	+10,685.204%
2023-11-28	1.5500	1.5500	1.5080	1.5260	-1.166%	2,951,283	+10,791.219%
2023-11-27	1.5450	1.5460	1.5240	1.5440	+0.981%	1,743,352	+10,664.249%
2023-11-24	1.5400	1.5400	1.5040	1.5290	+0.394%	4,998,630	+10,769.850%
2023-11-23	1.5200	1.5340	1.5120	1.5230	-0.392%	4,967,725	+10,812.672%
2023-11-22	1.5270	1.5380	1.5040	1.5290	+2.069%	11,106,040	+10,769.850%
2023-11-21	1.5600	1.5600	1.4980	1.4980	-3.728%	4,546,172	+10,994.793%
2023-11-20	1.5260	1.5570	1.5180	1.5560	+1.699%	6,372,790	+10,581.234%
2023-11-17	1.5110	1.5390	1.5110	1.5300	+1.661%	5,659,394	+10,762.745%
2023-11-16	1.5310	1.5500	1.5010	1.5050	-1.698%	5,473,974	+10,943.189%
2023-11-15	1.5610	1.5940	1.5240	1.5310	-1.543%	7,438,156	+10,755.650%
2023-11-14	1.4420	1.5550	1.4400	1.5550	+7.762%	7,848,052	+10,588.103%
2023-11-13	1.4500	1.4660	1.4430	1.4430	-0.961%	6,059,579	+11,417.672%
2023-11-10	1.4640	1.4640	1.4390	1.4570	-0.952%	3,239,072	+11,307.001%
2023-11-09	1.4800	1.4880	1.4460	1.4710	+0.684%	2,696,057	+11,198.436%
2023-11-08	1.4400	1.4800	1.4400	1.4610	+0.343%	3,357,398	+11,275.770%
2023-11-07	1.4430	1.4850	1.4430	1.4560	+0.552%	5,576,978	+11,314.835%
2023-11-06	1.5270	1.5270	1.4470	1.4480	-4.611%	3,652,950	+11,377.901%
2023-11-03	1.4890	1.5240	1.4770	1.5180	+2.915%	4,161,940	+10,848.617%
2023-11-02	1.3930	1.4840	1.3910	1.4750	+5.583%	22,098,991	+11,167.797%
2023-11-01	1.3690	1.3970	1.3530	1.3970	+2.120%	7,187,429	+11,796.922%
2023-10-31	1.3270	1.3720	1.3270	1.3680	+3.012%	4,769,867	+12,049.123%
2023-10-30	1.3350	1.3490	1.3250	1.3280	+0.151%	5,312,137	+12,415.060%
2023-10-27	1.3000	1.3320	1.2960	1.3260	+1.609%	4,827,524	+12,433.937%
2023-10-26	1.2930	1.3210	1.2920	1.3050	-0.382%	3,773,215	+12,635.632%
2023-10-25	1.3460	1.3460	1.3020	1.3100	-2.457%	4,205,865	+12,587.023%
2023-10-24	1.3000	1.3450	1.3000	1.3430	+1.130%	5,707,986	+12,275.279%
2023-10-23	1.3170	1.3360	1.2980	1.3280	-0.747%	3,995,836	+12,415.060%
2023-10-20	1.3360	1.3400	1.3180	1.3380	-0.075%	10,414,874	+12,321.525%
2023-10-19	1.3800	1.3800	1.3320	1.3390	-2.901%	4,717,409	+12,312.248%
2023-10-18	1.4180	1.4240	1.3760	1.3790	-2.956%	4,811,114	+11,952.212%
2023-10-17	1.4100	1.4240	1.3890	1.4210	+2.304%	9,464,915	+11,595.989%
2023-10-16	1.3720	1.4070	1.3710	1.3890	+0.652%	4,604,097	+11,865.443%
2023-10-13	1.4500	1.4500	1.3800	1.3800	-2.473%	7,545,449	+11,943.478%
2023-10-12	1.4100	1.4430	1.4100	1.4150	-0.282%	4,936,948	+11,645.583%
2023-10-11	1.4000	1.4210	1.4000	1.4190	+0.283%	6,379,307	+11,612.474%
2023-10-10	1.3980	1.4230	1.3960	1.4150	+2.536%	16,117,243	+11,645.583%
2023-10-09	1.3950	1.3950	1.3630	1.3800	-0.072%	7,571,247	+11,943.478%
2023-10-06	1.3800	1.3920	1.3590	1.3810	+0.509%	2,179,508	+11,934.757%
2023-10-05	1.3620	1.3780	1.3530	1.3740	+1.627%	4,798,405	+11,996.070%
2023-10-04	1.3500	1.3760	1.3380	1.3520	-0.807%	15,357,421	+12,192.899%
2023-10-03	1.3990	1.3990	1.3600	1.3630	-2.573%	5,941,228	+12,093.690%
2023-10-02	1.4140	1.4140	1.3790	1.3990	+0.072%	19,310,542	+11,779.914%
2023-09-29	1.3750	1.4170	1.3750	1.3980	+2.418%	6,029,309	+11,788.412%
2023-09-28	1.3900	1.4030	1.3650	1.3650	-2.500%	6,535,806	+12,075.824%
2023-09-27	1.4480	1.4480	1.3960	1.4000	-2.980%	6,223,345	+11,771.429%
2023-09-26	1.4410	1.4510	1.4250	1.4430	-0.069%	5,253,993	+11,417.672%
2023-09-25	1.4600	1.4600	1.4300	1.4440	-1.096%	8,491,521	+11,409.695%
2023-09-22	1.4360	1.4710	1.4330	1.4600	+0.137%	6,096,940	+11,283.562%
2023-09-21	1.4400	1.4720	1.4240	1.4580	+0.830%	7,997,306	+11,299.177%
2023-09-20	1.4100	1.4500	1.4100	1.4460	+4.783%	3,315,237	+11,393.776%
2023-09-19	1.3700	1.3860	1.3700	1.3800	+0.951%	5,026,829	+11,943.478%
2023-09-18	1.4170	1.4250	1.3640	1.3670	-3.255%	2,392,317	+12,058.010%
2023-09-15	1.4250	1.4400	1.4050	1.4130	-1.189%	8,324,897	+11,662.208%
2023-09-14	1.4100	1.4300	1.3840	1.4300	+2.878%	8,789,874	+11,522.378%
2023-09-13	1.3960	1.3960	1.3740	1.3900	+0.798%	3,514,332	+11,856.835%
2023-09-12	1.3730	1.3980	1.3730	1.3790	-0.577%	2,554,756	+11,952.212%
2023-09-11	1.3750	1.3990	1.3750	1.3870	+0.362%	1,469,858	+11,882.696%
2023-09-08	1.3630	1.3970	1.3630	1.3820	-0.647%	1,596,923	+11,926.049%
2023-09-07	1.3900	1.3980	1.3720	1.3910	-0.215%	3,401,533	+11,848.239%
2023-09-06	1.3850	1.4070	1.3660	1.3940	+1.308%	2,076,821	+11,822.525%
2023-09-05	1.3850	1.3850	1.3570	1.3760	0.000%	3,280,408	+11,978.488%
2023-09-04	1.3900	1.4060	1.3710	1.3760	-1.007%	1,362,304	+11,978.488%
2023-09-01	1.4180	1.4180	1.3880	1.3900	-1.558%	2,147,498	+11,856.835%
2023-08-31	1.4130	1.4450	1.4120	1.4120	-0.563%	4,343,187	+11,670.538%
2023-08-30	1.4000	1.4270	1.3970	1.4200	+1.792%	5,390,030	+11,604.225%
2023-08-29	1.3720	1.4120	1.3700	1.3950	+2.048%	2,962,823	+11,813.978%
2023-08-25	1.3770	1.3820	1.3670	1.3670	-2.007%	2,164,625	+12,058.010%
2023-08-23	1.3650	1.3950	1.3440	1.3950	+3.872%	3,309,366	+11,813.978%
2023-08-22	1.3340	1.3510	1.3190	1.3430	+1.742%	2,304,823	+12,275.279%
2023-08-21	1.3500	1.3500	1.3200	1.3200	-2.077%	14,097,276	+12,490.909%
2023-08-18	1.4130	1.4130	1.3460	1.3480	-2.177%	3,408,361	+12,229.377%
2023-08-17	1.4250	1.4280	1.3780	1.3780	-1.642%	4,112,971	+11,960.958%
2023-08-15	1.3970	1.4010	1.3650	1.4010	+0.358%	2,787,189	+11,762.955%
2023-08-14	1.3930	1.3960	1.3800	1.3960	+0.359%	18,281,341	+11,805.444%
2023-08-11	1.4500	1.4500	1.3910	1.3910	-2.042%	14,094,909	+11,848.239%
2023-08-10	1.3900	1.4390	1.3900	1.4200	-0.211%	6,206,484	+11,604.225%
2023-08-09	1.4400	1.4400	1.4130	1.4230	+0.850%	2,258,195	+11,579.550%
2023-08-08	1.4100	1.4290	1.4080	1.4110	0.000%	2,788,336	+11,678.880%
2023-08-07	1.4000	1.4190	1.3920	1.4110	0.000%	4,229,848	+11,678.880%
2023-08-04	1.4010	1.4110	1.3730	1.4110	+0.499%	33,379,287	+11,678.880%
2023-08-03	1.3790	1.4250	1.3600	1.4040	+3.693%	11,019,188	+11,737.607%
2023-08-02	1.3500	1.3720	1.3440	1.3540	-1.670%	3,380,348	+12,174.742%
2023-08-01	1.4100	1.4100	1.3680	1.3770	-0.290%	5,315,438	+11,969.717%
2023-07-31	1.3700	1.4020	1.3600	1.3810	+0.583%	3,984,215	+11,934.757%
2023-07-28	1.4290	1.4290	1.3710	1.3730	-2.208%	3,325,743	+12,004.880%
2023-07-27	1.4410	1.4410	1.3940	1.4040	-1.127%	17,504,359	+11,737.607%
2023-07-26	1.4050	1.4200	1.3860	1.4200	+1.284%	3,725,436	+11,604.225%
2023-07-25	1.3990	1.4100	1.3870	1.4020	+0.430%	3,367,764	+11,754.494%
2023-07-24	1.4030	1.4360	1.3960	1.3960	-0.993%	4,707,799	+11,805.444%
2023-07-21	1.4050	1.4170	1.3930	1.4100	+0.499%	3,958,395	+11,687.234%
2023-07-20	1.4200	1.4620	1.4000	1.4030	-1.682%	7,792,918	+11,746.044%
2023-07-19	1.3640	1.4310	1.3640	1.4270	+8.270%	7,100,722	+11,546.811%
2023-07-18	1.2920	1.3250	1.2890	1.3180	+1.776%	18,378,772	+12,510.015%
2023-07-17	1.3000	1.3120	1.2920	1.2950	-1.521%	1,767,048	+12,733.977%
2023-07-14	1.3000	1.3360	1.3000	1.3150	-0.755%	2,846,307	+12,538.783%
2023-07-13	1.3500	1.3500	1.3190	1.3250	-0.075%	2,393,128	+12,443.396%
2023-07-12	1.2510	1.3330	1.2510	1.3260	+3.110%	3,138,685	+12,433.937%
2023-07-11	1.2790	1.2860	1.2670	1.2860	+2.145%	3,045,886	+12,823.795%
2023-07-10	1.2800	1.2800	1.2380	1.2590	+0.399%	3,850,935	+13,100.953%
2023-07-07	1.2620	1.2620	1.2380	1.2540	0.000%	2,300,463	+13,153.589%
2023-07-06	1.2880	1.3070	1.2530	1.2540	-4.275%	3,195,603	+13,153.589%
2023-07-05	1.2900	1.3100	1.2870	1.3100	+0.537%	20,678,477	+12,587.023%
2023-07-04	1.2790	1.3040	1.2760	1.3030	+2.196%	5,486,164	+12,655.180%
2023-07-03	1.2720	1.2780	1.2500	1.2750	+2.000%	6,688,853	+12,935.294%
2023-06-30	1.2570	1.2630	1.2430	1.2500	+0.241%	3,290,481	+13,196.000%
2023-06-29	1.2750	1.2780	1.2360	1.2470	-2.426%	6,172,239	+13,227.987%
2023-06-28	1.2560	1.2780	1.2420	1.2780	+2.651%	12,798,622	+12,904.695%
2023-06-27	1.2390	1.2640	1.2360	1.2450	+0.728%	6,298,621	+13,249.398%
2023-06-26	1.2500	1.2510	1.2180	1.2360	-0.563%	5,500,733	+13,346.602%
2023-06-23	1.2900	1.2920	1.2430	1.2430	-3.867%	3,834,392	+13,270.877%
2023-06-22	1.3120	1.3120	1.2730	1.2930	-1.598%	4,734,498	+12,753.828%
2023-06-21	1.3370	1.3370	1.3080	1.3140	-2.086%	5,244,543	+12,548.402%
2023-06-20	1.3410	1.3470	1.3240	1.3420	-0.371%	5,718,335	+12,284.501%
2023-06-19	1.3650	1.3720	1.3420	1.3470	-2.108%	4,692,841	+12,238.530%
2023-06-16	1.3810	1.3910	1.3650	1.3760	+0.880%	6,842,311	+11,978.488%
2023-06-15	1.3800	1.3850	1.3540	1.3640	-0.944%	5,464,525	+12,084.751%
2023-06-14	1.3470	1.3930	1.3470	1.3770	+0.658%	14,619,107	+11,969.717%
2023-06-13	1.3800	1.3890	1.3510	1.3680	-1.653%	9,539,737	+12,049.123%
2023-06-12	1.4100	1.4100	1.3830	1.3910	-1.278%	3,886,770	+11,848.239%
2023-06-09	1.4180	1.4190	1.4040	1.4090	-0.705%	2,432,444	+11,695.600%
2023-06-08	1.4600	1.4600	1.4190	1.4190	-0.700%	2,621,524	+11,612.474%
2023-06-07	1.4400	1.4430	1.4270	1.4290	-1.312%	2,979,263	+11,530.511%
2023-06-06	1.4410	1.4510	1.4220	1.4480	+0.138%	2,601,364	+11,377.901%
2023-06-05	1.4520	1.4720	1.4410	1.4460	-0.687%	3,940,661	+11,393.776%
2023-06-02	1.4000	1.4580	1.4000	1.4560	+3.116%	4,301,405	+11,314.835%
2023-06-01	1.4020	1.4190	1.3880	1.4120	+0.857%	2,605,925	+11,670.538%
2023-05-31	1.3880	1.4120	1.3770	1.4000	+0.719%	8,103,131	+11,771.429%
2023-05-30	1.3680	1.4110	1.3680	1.3900	+0.652%	6,541,631	+11,856.835%
2023-05-26	1.4100	1.4100	1.3730	1.3810	+0.290%	6,602,803	+11,934.757%
2023-05-25	1.4170	1.4170	1.3770	1.3770	-2.340%	3,295,896	+11,969.717%
2023-05-24	1.4500	1.4500	1.4040	1.4100	-3.623%	5,125,856	+11,687.234%
2023-05-23	1.4210	1.4800	1.4210	1.4630	+1.951%	6,891,320	+11,260.219%
2023-05-22	1.4600	1.4600	1.4220	1.4350	-0.278%	12,889,768	+11,481.882%
2023-05-19	1.4470	1.4470	1.4240	1.4390	+0.489%	4,663,218	+11,449.687%
2023-05-18	1.5100	1.5100	1.4300	1.4320	-2.915%	3,372,774	+11,506.145%
2023-05-17	1.4500	1.4830	1.4500	1.4750	-0.405%	2,757,244	+11,167.797%
2023-05-16	1.4500	1.4870	1.4500	1.4810	+0.203%	3,998,232	+11,122.147%
2023-05-15	1.4900	1.4910	1.4570	1.4780	+1.441%	11,607,653	+11,144.926%
2023-05-12	1.4700	1.4760	1.4490	1.4570	-0.817%	1,758,967	+11,307.001%
2023-05-11	1.4900	1.4900	1.4620	1.4690	-0.609%	17,294,765	+11,213.819%
2023-05-10	1.4710	1.4830	1.4620	1.4780	+1.302%	2,801,888	+11,144.926%
2023-05-09	1.5300	1.5310	1.4570	1.4590	-5.198%	12,162,728	+11,291.364%
2023-05-05	1.4900	1.5550	1.4900	1.5390	+1.383%	2,715,282	+10,699.220%
2023-05-04	1.5500	1.5500	1.4980	1.5180	-0.654%	3,252,083	+10,848.617%
2023-05-03	1.5210	1.5380	1.5150	1.5280	+0.460%	2,528,744	+10,776.963%
2023-05-02	1.5380	1.5430	1.5180	1.5210	-1.934%	3,555,608	+10,827.022%
2023-04-28	1.5080	1.5540	1.5020	1.5510	+2.988%	8,506,316	+10,615.667%
2023-04-27	1.4810	1.5170	1.4810	1.5060	+0.736%	2,602,785	+10,935.857%
2023-04-26	1.4800	1.5020	1.4700	1.4950	+0.877%	2,893,569	+11,017.057%
2023-04-25	1.4880	1.4880	1.4660	1.4820	+0.068%	2,323,903	+11,114.575%
2023-04-24	1.4920	1.4990	1.4800	1.4810	-0.403%	3,328,739	+11,122.147%
2023-04-21	1.4750	1.4940	1.4700	1.4870	+0.541%	6,201,082	+11,076.866%
2023-04-20	1.4700	1.4980	1.4550	1.4790	+1.371%	5,352,325	+11,137.323%
2023-04-19	1.4730	1.4730	1.4120	1.4590	-0.545%	4,051,772	+11,291.364%
2023-04-18	1.4850	1.4980	1.4560	1.4670	-1.345%	3,959,509	+11,229.243%
2023-04-17	1.5220	1.5220	1.4710	1.4870	+0.270%	2,945,288	+11,076.866%
2023-04-14	1.4780	1.5170	1.4780	1.4830	0.000%	3,552,372	+11,107.013%
2023-04-13	1.4600	1.4890	1.4600	1.4830	+0.270%	4,724,038	+11,107.013%
2023-04-12	1.4600	1.4940	1.4570	1.4790	+1.025%	6,959,386	+11,137.323%
2023-04-11	1.4700	1.4850	1.4570	1.4640	+0.619%	3,551,608	+11,252.459%
2023-04-06	1.4000	1.4560	1.3970	1.4550	+4.376%	4,696,045	+11,322.680%
2023-04-05	1.4190	1.4190	1.3850	1.3940	-1.484%	5,676,958	+11,822.525%
2023-04-04	1.4240	1.4300	1.4080	1.4150	-0.352%	6,008,642	+11,645.583%
2023-04-03	1.4180	1.4360	1.4100	1.4200	+1.501%	9,827,761	+11,604.225%
2023-03-31	1.3970	1.4050	1.3810	1.3990	+0.431%	8,043,275	+11,779.914%
2023-03-30	1.3760	1.3970	1.3680	1.3930	+4.345%	8,547,963	+11,831.084%
2023-03-29	1.3160	1.3490	1.3090	1.3350	+2.221%	5,611,859	+12,349.438%
2023-03-28	1.3380	1.3400	1.2840	1.3060	-1.508%	5,640,713	+12,625.881%
2023-03-27	1.3510	1.3510	1.3200	1.3260	+0.151%	6,645,426	+12,433.937%
2023-03-24	1.3300	1.3440	1.3170	1.3240	-2.288%	4,266,347	+12,452.870%
2023-03-23	1.3590	1.3640	1.3390	1.3550	+0.519%	8,219,718	+12,165.683%
2023-03-22	1.3500	1.3620	1.3240	1.3480	-1.101%	5,252,997	+12,229.377%
2023-03-21	1.3740	1.3820	1.3560	1.3630	-0.801%	3,780,134	+12,093.690%
2023-03-20	1.3400	1.3820	1.3260	1.3740	+1.402%	4,393,785	+11,996.070%
2023-03-17	1.3700	1.3900	1.3420	1.3550	-1.311%	13,229,498	+12,165.683%
2023-03-16	1.3900	1.3990	1.3520	1.3730	-0.290%	5,909,397	+12,004.880%
2023-03-15	1.3800	1.3970	1.3560	1.3770	-0.217%	7,317,824	+11,969.717%
2023-03-14	1.3800	1.4120	1.3760	1.3800	+1.173%	5,675,000	+11,943.478%
2023-03-13	1.3750	1.3870	1.3360	1.3640	-0.655%	12,398,114	+12,084.751%
2023-03-10	1.3790	1.3790	1.3330	1.3730	-0.145%	8,976,112	+12,004.880%
2023-03-09	1.4090	1.4090	1.3630	1.3750	-3.846%	8,789,760	+11,987.273%
2023-03-08	1.4600	1.4600	1.4130	1.4300	-2.322%	6,593,523	+11,522.378%
2023-03-07	1.4930	1.5230	1.4640	1.4640	-2.982%	15,941,620	+11,252.459%
2023-03-06	1.4700	1.5090	1.4650	1.5090	+2.444%	5,487,089	+10,913.917%
2023-03-03	1.4940	1.4940	1.4660	1.4730	-0.136%	6,338,863	+11,183.096%
2023-03-02	1.4700	1.4940	1.4610	1.4750	+0.340%	6,321,905	+11,167.797%
2023-03-01	1.5300	1.5300	1.4650	1.4700	-1.804%	10,280,322	+11,206.122%
2023-02-28	1.5020	1.5100	1.4850	1.4970	-0.266%	5,323,498	+11,002.204%
2023-02-27	1.4960	1.5110	1.4960	1.5010	+0.401%	3,424,716	+10,972.618%
2023-02-24	1.5200	1.5240	1.4950	1.4950	-0.928%	7,764,479	+11,017.057%
2023-02-23	1.4830	1.5090	1.4810	1.5090	+1.753%	7,394,513	+10,913.917%
2023-02-22	1.5020	1.5060	1.4680	1.4830	-1.001%	5,475,674	+11,107.013%
2023-02-21	1.5550	1.5550	1.4970	1.4980	-2.537%	6,839,971	+10,994.793%
2023-02-20	1.5550	1.5550	1.5280	1.5370	-0.389%	3,302,868	+10,713.273%
2023-02-17	1.5300	1.5530	1.5010	1.5430	+0.784%	10,520,876	+10,671.225%
2023-02-16	1.5290	1.5500	1.5140	1.5310	+1.056%	11,775,733	+10,755.650%
2023-02-15	1.5150	1.5220	1.5040	1.5150	-0.525%	3,731,642	+10,870.297%
2023-02-14	1.5100	1.5420	1.5100	1.5230	-0.197%	4,807,944	+10,812.672%
2023-02-13	1.5170	1.5260	1.5080	1.5260	+0.263%	5,248,837	+10,791.219%
2023-02-10	1.5550	1.5550	1.5070	1.5220	-1.297%	5,628,232	+10,819.842%
2023-02-09	1.5560	1.5800	1.5360	1.5420	-1.217%	4,976,877	+10,678.210%
2023-02-08	1.5630	1.5910	1.5570	1.5610	0.000%	8,863,726	+10,547.021%
2023-02-07	1.5600	1.5860	1.5380	1.5610	-2.315%	10,295,724	+10,547.021%
2023-02-06	1.6100	1.6110	1.5540	1.5980	-1.601%	2,916,677	+10,300.501%
2023-02-03	1.6830	1.6830	1.6100	1.6240	-3.506%	4,321,852	+10,133.990%
2023-02-02	1.5520	1.6860	1.5520	1.6830	+7.746%	7,243,604	+9,775.223%
2023-02-01	1.5760	1.5850	1.5530	1.5620	+0.257%	2,540,720	+10,540.205%
2023-01-31	1.5860	1.5860	1.5580	1.5580	-1.827%	10,868,503	+10,567.522%
2023-01-30	1.5850	1.5960	1.5660	1.5870	-0.314%	6,040,717	+10,372.590%
2023-01-27	1.5820	1.5920	1.5470	1.5920	+1.921%	7,364,461	+10,339.698%
2023-01-26	1.5200	1.5740	1.5200	1.5620	+1.825%	14,505,817	+10,540.205%
2023-01-25	1.5000	1.5340	1.4660	1.5340	+3.161%	9,676,289	+10,734.420%
2023-01-24	1.4780	1.5010	1.4700	1.4870	-0.402%	7,129,260	+11,076.866%
2023-01-23	1.4910	1.4970	1.4770	1.4930	+0.403%	6,453,388	+11,031.949%
2023-01-20	1.5040	1.5140	1.4830	1.4870	-1.393%	6,518,861	+11,076.866%
2023-01-19	1.5320	1.5320	1.4960	1.5080	-0.659%	2,674,237	+10,921.220%
2023-01-18	1.5580	1.5580	1.5180	1.5180	-1.748%	5,291,978	+10,848.617%
2023-01-17	1.5400	1.5700	1.5300	1.5450	-1.592%	4,434,425	+10,657.282%
2023-01-16	1.5390	1.5800	1.5390	1.5700	+2.014%	2,956,243	+10,485.987%
2023-01-13	1.5410	1.5530	1.5330	1.5390	+0.588%	3,473,645	+10,699.220%
2023-01-12	1.4860	1.5440	1.4860	1.5300	+2.892%	5,973,681	+10,762.745%
2023-01-11	1.4370	1.5020	1.4320	1.4870	+3.552%	3,813,267	+11,076.866%
2023-01-10	1.4880	1.4880	1.4300	1.4360	-3.104%	4,964,286	+11,473.816%
2023-01-09	1.4630	1.4870	1.4470	1.4820	+1.646%	2,856,956	+11,114.575%
2023-01-06	1.4650	1.4650	1.4240	1.4580	+0.482%	3,123,671	+11,299.177%
2023-01-05	1.4600	1.4870	1.4470	1.4510	-1.627%	3,216,941	+11,354.170%
2023-01-04	1.4450	1.4830	1.4250	1.4750	+2.931%	6,738,246	+11,167.797%

.dark-mode .g8HLfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8HLfZ{ color: #333333; background-color: white; border: 2px solid #333333; }BBOXTRITAX BIG BOX REIT PLCstock LSE

BBOX
TRITAX BIG BOX REIT PLC
stock LSE