LSE, BBOX End of Day and Historical Share Prices [Tritax Big Box REIT Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BBOX: Tritax Big Box Reit PLC

27 Aug 2025

LAST: 140.8	CHANGE: 0.00	OPEN: 139.7	HIGH: 142.5	ASK: 0.0	VOLUME: 3.53M
LAST: 140.8	CHG(%): 0.00	PREV: 140.8	LOW: 139.5	BID: 128.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	139.7	142.5	139.5	140.8	3.53M
26 Aug 25	141.0	142.5	140.6	140.8	9.35M
25 Aug 25	138.2	142.5	138.2	142.5	5.54M
22 Aug 25	138.2	142.5	138.2	142.5	5.54M
21 Aug 25	139.0	139.4	137.3	138.9	3.5M
20 Aug 25	137.4	139.4	137.3	139.3	3.99M
19 Aug 25	137.4	138.4	136.9	138.0	3.76M
18 Aug 25	138.1	139.1	136.6	137.0	3.64M
15 Aug 25	138.0	138.8	137.7	138.1	17.69M
14 Aug 25	138.0	138.9	136.4	137.3	5.77M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	141.10
MA10:	139.52
MA20:	140.25
MA50:	143.01
MA100:	142.66
MA200:	140.90
STO9:	69.09
STO14:	66.67
RSI14:	47.94
WPR14:	-30.91
MTM14:	-0.90
ROC14:	-0.01
ATR:	2.44
Week High:	142.50
Week Low:	137.29
Month High:	145.40
Month Low:	136.40
Year High:	166.80
Year Low:	121.90
Volatility:	3.77

RECENT SPLITS

Date	Ratio
25 Jan 2019	509-505
24 Apr 2017	1104-1097
28 Sep 2016	1337-1328
27 Jan 2016	831-827
09 Jul 2014	823-817

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.02
22 May 2025	$0.02
13 Mar 2025	$0.02
31 Oct 2024	$0.02
22 Aug 2024	$0.02
23 May 2024	$0.02
14 Mar 2024	$0.02
02 Nov 2023	$0.02
10 Aug 2023	$0.02
11 May 2023	$0.02