BBOX.L
Tritax Big Box Ord LSE · BBOX.L
$170.80
+2.40
(+1.43%)
Blow-off · +2.11σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment BBOX.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $168.30 | $170.80 | $167.70 | $170.80 | 6.6M |
| 2026-07-23 | $168.10 | $172.40 | $166.90 | $168.40 | 25.2M |
| 2026-07-22 | $164.00 | $168.87 | $163.20 | $168.80 | 9.6M |
| 2026-07-21 | $165.00 | $166.50 | $164.60 | $164.60 | 10.9M |
| 2026-07-20 | $166.40 | $168.20 | $165.40 | $165.90 | 5.7M |
| 2026-07-17 | $164.20 | $167.20 | $163.78 | $167.20 | 6.3M |
| 2026-07-16 | $160.70 | $163.90 | $160.50 | $163.90 | 6.5M |
| 2026-07-15 | $160.90 | $163.10 | $160.50 | $162.10 | 4.9M |
| 2026-07-14 | $161.70 | $162.70 | $159.49 | $162.30 | 4.6M |
| 2026-07-13 | $162.30 | $163.30 | $161.30 | $162.80 | 7.1M |
| 2026-07-10 | $162.70 | $164.40 | $161.60 | $162.50 | 6.4M |
| 2026-07-09 | $160.00 | $162.60 | $159.70 | $162.40 | 5.6M |
| 2026-07-08 | $161.00 | $162.10 | $157.80 | $158.60 | 5.5M |
| 2026-07-07 | $162.80 | $164.30 | $161.40 | $162.80 | 5.3M |
| 2026-07-06 | $163.00 | $163.30 | $160.73 | $162.00 | 3.8M |
| 2026-07-03 | $163.00 | $163.40 | $160.70 | $162.30 | 3.8M |
| 2026-07-02 | $161.10 | $163.50 | $161.00 | $162.70 | 4.7M |
| 2026-07-01 | $162.10 | $162.10 | $159.60 | $161.80 | 8.3M |
| 2026-06-30 | $163.00 | $163.90 | $161.40 | $161.40 | 7.3M |
| 2026-06-29 | $162.90 | $163.60 | $161.90 | $162.70 | 6.0M |
| 2026-06-26 | $161.50 | $163.70 | $161.10 | $163.70 | 7.5M |
| 2026-06-25 | $160.60 | $163.80 | $160.60 | $161.20 | 7.7M |
| 2026-06-24 | $154.90 | $162.30 | $154.90 | $161.50 | 13.6M |
| 2026-06-23 | $149.50 | $152.50 | $149.50 | $151.80 | 5.4M |
| 2026-06-22 | $151.50 | $153.50 | $149.94 | $153.10 | 7.5M |
| 2026-06-19 | $152.50 | $153.10 | $151.40 | $151.80 | 19.4M |
| 2026-06-18 | $153.20 | $153.70 | $151.00 | $152.60 | 9.7M |
| 2026-06-17 | $154.10 | $155.20 | $153.10 | $153.20 | 13.3M |
| 2026-06-16 | $152.10 | $154.50 | $152.10 | $153.40 | 8.5M |
| 2026-06-15 | $158.00 | $160.70 | $153.10 | $153.10 | 9.4M |
| 2026-06-12 | $153.00 | $156.40 | $152.70 | $156.00 | 12.9M |
| 2026-06-11 | $150.50 | $151.80 | $149.00 | $150.90 | 14.2M |
| 2026-06-10 | $144.80 | $152.90 | $143.60 | $151.00 | 17.5M |
| 2026-06-09 | $144.80 | $145.50 | $143.30 | $144.00 | 5.8M |
| 2026-06-08 | $144.90 | $145.29 | $143.24 | $143.30 | 5.8M |
| 2026-06-05 | $148.40 | $148.50 | $144.70 | $144.70 | 9.1M |
| 2026-06-04 | $146.30 | $148.60 | $145.70 | $147.60 | 5.2M |
| 2026-06-03 | $149.50 | $150.40 | $145.80 | $146.00 | 8.0M |
| 2026-06-02 | $150.50 | $151.60 | $145.10 | $150.00 | 8.4M |
| 2026-06-01 | $150.50 | $151.60 | $148.40 | $148.70 | 5.6M |
| 2026-05-29 | $151.60 | $152.40 | $150.70 | $150.70 | 22.9M |
| 2026-05-28 | $151.40 | $151.70 | $149.90 | $151.50 | 3.4M |
| 2026-05-27 | $151.20 | $152.64 | $150.05 | $151.30 | 21.8M |
| 2026-05-26 | $151.30 | $151.90 | $149.91 | $150.00 | 5.1M |
| 2026-05-22 | $152.00 | $152.00 | $149.30 | $149.40 | 5.6M |
| 2026-05-21 | $147.80 | $150.60 | $147.70 | $149.30 | 4.5M |
| 2026-05-20 | $147.10 | $151.30 | $145.10 | $150.70 | 6.1M |
| 2026-05-19 | $147.60 | $149.10 | $146.60 | $147.40 | 10.2M |
| 2026-05-18 | $143.10 | $147.80 | $142.80 | $146.50 | 5.1M |
| 2026-05-15 | $148.20 | $148.20 | $142.50 | $144.30 | 11.0M |
| 2026-05-14 | $149.60 | $149.70 | $147.50 | $148.40 | 8.6M |
| 2026-05-13 | $146.40 | $148.60 | $145.00 | $148.00 | 6.5M |
| 2026-05-12 | $149.80 | $150.60 | $146.60 | $146.80 | 7.3M |
| 2026-05-11 | $152.80 | $153.30 | $150.00 | $151.80 | 13.2M |
| 2026-05-08 | $151.80 | $154.10 | $150.70 | $152.50 | 8.9M |
| 2026-05-07 | $153.20 | $154.80 | $152.00 | $152.50 | 8.7M |
| 2026-05-06 | $151.50 | $154.30 | $147.10 | $153.10 | 9.0M |
| 2026-05-05 | $150.40 | $150.70 | $146.40 | $148.00 | 11.5M |
| 2026-05-01 | $151.90 | $151.90 | $149.30 | $150.60 | 4.5M |
| 2026-04-30 | $148.50 | $151.50 | $148.30 | $151.00 | 16.3M |
| 2026-04-29 | $153.50 | $153.60 | $148.40 | $148.40 | 4.8M |
| 2026-04-28 | $152.40 | $153.40 | $150.80 | $153.10 | 12.4M |
| 2026-04-27 | $156.30 | $156.30 | $153.30 | $153.30 | 4.0M |
| 2026-04-24 | $153.00 | $156.20 | $153.00 | $154.70 | 10.5M |
| 2026-04-23 | $154.50 | $157.00 | $153.30 | $156.50 | 5.9M |
| 2026-04-22 | $155.30 | $157.30 | $154.99 | $155.10 | 7.9M |
| 2026-04-21 | $155.70 | $157.19 | $155.00 | $155.30 | 4.2M |
| 2026-04-20 | $158.00 | $158.00 | $154.70 | $155.00 | 3.8M |
| 2026-04-17 | $156.30 | $159.80 | $155.00 | $158.80 | 10.0M |
| 2026-04-16 | $151.40 | $157.50 | $151.40 | $155.30 | 6.1M |
| 2026-04-15 | $153.30 | $153.30 | $151.40 | $152.80 | 4.2M |
| 2026-04-14 | $148.60 | $151.80 | $148.60 | $151.60 | 6.9M |
| 2026-04-13 | $149.30 | $150.00 | $148.17 | $149.00 | 5.9M |
| 2026-04-10 | $149.20 | $151.00 | $149.20 | $150.50 | 8.1M |
| 2026-04-09 | $151.10 | $151.80 | $148.10 | $150.00 | 7.0M |
| 2026-04-08 | $150.70 | $155.10 | $150.60 | $152.00 | 14.6M |
| 2026-04-07 | $146.40 | $147.50 | $144.30 | $145.10 | 5.4M |
| 2026-04-02 | $143.80 | $147.56 | $142.46 | $146.40 | 5.0M |
| 2026-04-01 | $146.00 | $147.30 | $144.50 | $145.20 | 16.3M |
| 2026-03-31 | $142.20 | $144.50 | $141.30 | $141.30 | 7.3M |
| 2026-03-30 | $140.60 | $142.30 | $140.00 | $142.30 | 23.6M |
| 2026-03-27 | $144.10 | $144.30 | $139.80 | $141.30 | 26.0M |
| 2026-03-26 | $143.40 | $145.00 | $142.60 | $143.80 | 10.6M |
| 2026-03-25 | $145.00 | $147.10 | $143.90 | $144.00 | 23.3M |
| 2026-03-24 | $146.80 | $146.80 | $144.00 | $144.10 | 8.7M |
| 2026-03-23 | $144.10 | $149.60 | $140.50 | $145.50 | 10.4M |
| 2026-03-20 | $150.60 | $152.50 | $146.30 | $147.20 | 21.7M |
| 2026-03-19 | $150.70 | $152.40 | $149.30 | $149.50 | 11.8M |
| 2026-03-18 | $155.00 | $156.00 | $152.10 | $153.30 | 7.0M |
| 2026-03-17 | $150.70 | $154.40 | $150.10 | $153.30 | 6.2M |
| 2026-03-16 | $151.80 | $153.40 | $150.00 | $151.60 | 19.6M |
| 2026-03-13 | $152.00 | $155.90 | $151.10 | $151.10 | 6.7M |
| 2026-03-12 | $152.70 | $154.50 | $152.10 | $154.20 | 39.5M |
| 2026-03-11 | $157.00 | $158.30 | $155.50 | $156.50 | 6.2M |
| 2026-03-10 | $156.80 | $160.60 | $156.80 | $158.40 | 7.5M |
| 2026-03-09 | $154.00 | $156.30 | $151.70 | $155.20 | 9.7M |
| 2026-03-06 | $163.00 | $165.40 | $160.40 | $160.50 | 9.1M |
| 2026-03-05 | $167.10 | $169.10 | $162.70 | $162.70 | 10.5M |
| 2026-03-04 | $164.10 | $168.70 | $163.40 | $168.20 | 11.9M |
| 2026-03-03 | $170.10 | $170.70 | $163.96 | $165.10 | 13.3M |
| 2026-03-02 | $169.70 | $174.00 | $170.90 | $172.20 | 9.5M |
| 2026-02-27 | $171.00 | $173.20 | $169.20 | $172.30 | 74.9M |
| 2026-02-26 | $171.90 | $172.70 | $169.00 | $170.30 | 8.6M |
| 2026-02-25 | $171.20 | $172.80 | $169.60 | $171.30 | 11.7M |
| 2026-02-24 | $170.00 | $173.00 | $170.00 | $170.80 | 6.4M |
| 2026-02-23 | $172.60 | $173.50 | $170.80 | $170.80 | 3.0M |
| 2026-02-20 | $170.30 | $173.00 | $169.50 | $173.00 | 5.0M |
| 2026-02-19 | $174.00 | $174.00 | $169.50 | $170.30 | 5.7M |
| 2026-02-18 | $173.50 | $173.80 | $170.20 | $170.30 | 3.7M |
| 2026-02-17 | $171.90 | $173.10 | $169.40 | $173.00 | 6.7M |
| 2026-02-16 | $173.00 | $173.70 | $169.30 | $170.40 | 6.1M |
| 2026-02-13 | $170.00 | $172.70 | $167.20 | $172.70 | 7.6M |
| 2026-02-12 | $168.00 | $169.50 | $163.80 | $169.50 | 8.4M |
| 2026-02-11 | $164.00 | $168.30 | $161.50 | $168.30 | 7.0M |
| 2026-02-10 | $162.60 | $163.80 | $160.40 | $163.80 | 13.0M |
| 2026-02-09 | $162.90 | $163.70 | $159.80 | $162.10 | 4.1M |
| 2026-02-06 | $161.10 | $163.10 | $160.60 | $163.10 | 5.3M |
| 2026-02-05 | $167.00 | $167.00 | $159.70 | $162.00 | 8.1M |
| 2026-02-04 | $164.90 | $166.80 | $164.50 | $165.50 | 7.4M |
| 2026-02-03 | $166.20 | $166.20 | $164.70 | $165.00 | 2.6M |
| 2026-02-02 | $164.50 | $166.30 | $163.80 | $165.30 | 4.4M |
| 2026-01-30 | $164.80 | $166.40 | $164.20 | $165.30 | 3.3M |
| 2026-01-29 | $165.50 | $166.10 | $164.40 | $164.80 | 8.9M |
| 2026-01-28 | $162.70 | $165.80 | $162.70 | $164.80 | 7.6M |
| 2026-01-27 | $164.60 | $165.60 | $162.90 | $163.70 | 9.0M |
| 2026-01-26 | $165.00 | $165.40 | $163.62 | $164.60 | 7.5M |