Tritax Eurobox (GBP) (EBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Eurobox (GBP)

Date Open High Low Close* Volume
18/04/2024 48.60p 48.70p 47.55p 48.30p 663840
17/04/2024 48.15p 49.10p 47.50p 47.80p 1163590
16/04/2024 49.00p 49.95p 48.00p 48.00p 1002300
15/04/2024 50.20p 51.40p 49.05p 49.45p 902548
12/04/2024 51.50p 51.50p 49.55p 49.90p 715888
11/04/2024 51.00p 52.00p 50.10p 50.40p 1031367
10/04/2024 51.10p 52.30p 50.38p 50.70p 1125947
09/04/2024 51.20p 52.60p 50.00p 51.20p 867969
08/04/2024 50.80p 51.68p 50.30p 51.00p 1103773
05/04/2024 52.30p 52.60p 50.30p 50.40p 503593
04/04/2024 51.20p 51.60p 51.00p 51.30p 473180
03/04/2024 51.80p 52.90p 50.71p 51.20p 822608
02/04/2024 53.10p 54.40p 50.40p 50.90p 902714
28/03/2024 53.20p 54.40p 52.31p 54.30p 960501
27/03/2024 51.30p 53.40p 50.60p 52.60p 502575
26/03/2024 52.60p 53.40p 52.00p 52.70p 751346
25/03/2024 52.00p 53.00p 51.40p 52.50p 1001703
22/03/2024 52.30p 53.40p 52.00p 52.00p 575170
21/03/2024 52.20p 52.40p 51.40p 52.00p 389410
20/03/2024 52.10p 52.10p 50.80p 51.40p 510058
19/03/2024 52.10p 52.50p 50.20p 50.80p 846267
18/03/2024 50.70p 51.90p 50.60p 51.20p 777980
15/03/2024 51.90p 53.80p 50.39p 51.70p 3137996
14/03/2024 53.40p 53.80p 51.50p 52.00p 682246
13/03/2024 55.00p 56.60p 53.50p 53.50p 1417868
12/03/2024 56.30p 56.90p 55.20p 56.00p 3634360
11/03/2024 55.90p 56.90p 55.30p 55.70p 286049
08/03/2024 54.50p 56.30p 54.20p 55.80p 753354
07/03/2024 54.20p 56.00p 54.07p 55.60p 614972
06/03/2024 53.70p 55.70p 53.70p 55.40p 2345572
05/03/2024 53.50p 54.80p 53.10p 53.70p 637900
04/03/2024 53.00p 53.70p 53.00p 53.40p 1975447
01/03/2024 53.60p 54.70p 52.90p 53.40p 1770637
29/02/2024 53.00p 54.80p 53.00p 54.00p 1586554
28/02/2024 53.50p 54.20p 52.80p 53.80p 1395253
27/02/2024 53.00p 54.60p 52.52p 54.50p 1792765
26/02/2024 51.90p 53.10p 51.61p 52.90p 1661673
23/02/2024 52.50p 53.40p 51.80p 52.30p 1494527
22/02/2024 52.10p 52.90p 51.30p 52.30p 840481
21/02/2024 51.80p 53.00p 50.72p 52.40p 1783573
20/02/2024 50.60p 51.48p 50.50p 50.80p 1742929
19/02/2024 50.50p 50.90p 49.55p 50.90p 908698
16/02/2024 49.00p 50.70p 49.00p 50.70p 1190402
15/02/2024 48.70p 49.40p 48.10p 49.15p 845952
14/02/2024 47.55p 49.45p 47.35p 48.30p 1196674
13/02/2024 50.00p 50.40p 47.50p 47.60p 726813
12/02/2024 49.50p 50.80p 47.70p 50.00p 496483
09/02/2024 49.40p 50.00p 47.96p 48.50p 871501
08/02/2024 48.20p 49.65p 48.06p 49.00p 788132
07/02/2024 49.10p 49.95p 48.35p 48.35p 797119
06/02/2024 49.20p 50.30p 48.65p 49.45p 8755638
05/02/2024 48.70p 50.20p 48.66p 49.15p 936252
02/02/2024 51.00p 51.00p 48.95p 48.95p 1197525
01/02/2024 53.00p 53.00p 49.40p 49.45p 1749700
31/01/2024 52.40p 52.90p 51.80p 51.80p 525095
30/01/2024 51.20p 52.80p 51.20p 52.30p 502020
29/01/2024 50.80p 51.90p 50.40p 51.40p 1441837
26/01/2024 50.60p 51.50p 50.40p 51.00p 1825000
25/01/2024 51.50p 52.90p 50.50p 51.20p 1642684
24/01/2024 51.00p 52.90p 50.40p 51.00p 850288
23/01/2024 51.40p 53.40p 51.00p 51.00p 1581244
22/01/2024 51.50p 54.40p 51.50p 52.00p 3209529
19/01/2024 52.20p 52.90p 51.50p 52.00p 2860585
18/01/2024 52.50p 55.40p 52.00p 52.20p 4844425
17/01/2024 55.80p 57.90p 52.60p 53.30p 1785717
16/01/2024 56.50p 57.80p 55.80p 55.80p 999885
15/01/2024 57.40p 58.20p 56.00p 56.50p 614437
12/01/2024 56.80p 57.80p 56.20p 56.90p 761752
11/01/2024 58.00p 59.80p 56.30p 56.50p 844292
10/01/2024 59.30p 61.60p 57.50p 57.80p 1793304
09/01/2024 60.90p 61.60p 59.80p 60.40p 576499
08/01/2024 59.00p 60.90p 58.10p 60.80p 526804
05/01/2024 58.60p 60.20p 58.30p 59.40p 792969
04/01/2024 58.60p 60.90p 58.53p 60.20p 864706
03/01/2024 60.30p 61.30p 58.10p 58.70p 1893277
02/01/2024 59.20p 61.90p 58.79p 59.40p 682373
29/12/2023 60.60p 62.00p 59.80p 59.80p 301376
28/12/2023 59.80p 61.90p 59.30p 60.40p 692953
27/12/2023 60.90p 61.60p 59.70p 60.00p 681757
22/12/2023 59.90p 61.90p 59.80p 59.80p 577138
21/12/2023 62.20p 63.30p 59.70p 59.70p 849589
20/12/2023 61.50p 63.20p 60.57p 62.40p 2170174
19/12/2023 61.00p 61.40p 60.50p 61.30p 1697775
18/12/2023 59.00p 60.90p 57.50p 60.20p 1415829
15/12/2023 57.60p 59.54p 57.10p 59.50p 3129813
14/12/2023 58.20p 60.00p 57.90p 58.10p 1207345
13/12/2023 56.20p 58.60p 56.00p 56.90p 1694825
12/12/2023 58.90p 59.40p 56.40p 56.40p 1045173
11/12/2023 58.20p 60.10p 56.90p 59.00p 2051343
08/12/2023 59.50p 60.40p 58.40p 59.60p 7296434
07/12/2023 60.00p 60.10p 58.44p 59.30p 560574
06/12/2023 59.00p 60.50p 58.70p 60.30p 1757141
05/12/2023 56.00p 60.00p 56.00p 58.50p 1897445
04/12/2023 56.90p 58.90p 55.30p 56.10p 2067716
01/12/2023 56.30p 57.30p 55.10p 57.30p 1265616
30/11/2023 55.00p 55.80p 54.70p 55.20p 1920751
29/11/2023 55.70p 57.40p 55.00p 55.30p 975830
28/11/2023 56.80p 57.40p 55.20p 55.60p 783701
27/11/2023 55.30p 57.00p 54.25p 56.70p 1288993
24/11/2023 53.90p 55.40p 53.55p 55.30p 538851
23/11/2023 54.10p 54.90p 53.30p 54.90p 918779
22/11/2023 53.50p 54.90p 53.20p 54.10p 2881266
21/11/2023 55.00p 55.40p 53.30p 53.30p 3590978
20/11/2023 52.70p 55.80p 52.50p 55.80p 2657176
17/11/2023 51.30p 52.60p 51.10p 52.40p 1986042
16/11/2023 51.60p 53.40p 50.96p 51.00p 1991049
15/11/2023 52.00p 53.30p 51.30p 52.20p 7020974
14/11/2023 48.60p 52.00p 47.65p 51.90p 3366282
13/11/2023 48.30p 48.90p 47.80p 48.00p 977705
10/11/2023 48.30p 49.45p 47.80p 48.20p 891245
09/11/2023 48.25p 49.40p 47.36p 48.90p 1754553
08/11/2023 47.00p 48.95p 47.00p 48.25p 1866212
07/11/2023 48.90p 49.20p 47.40p 48.20p 4956017
06/11/2023 50.50p 50.80p 46.65p 47.75p 1877995
03/11/2023 50.00p 50.60p 49.25p 50.50p 1538117
02/11/2023 45.75p 49.80p 45.18p 49.55p 2895325
01/11/2023 45.00p 45.95p 44.00p 44.25p 2363284
31/10/2023 44.65p 45.80p 44.65p 45.00p 1406099
30/10/2023 44.75p 45.60p 43.70p 44.40p 1198994
27/10/2023 44.90p 44.95p 44.05p 44.35p 877256
26/10/2023 43.70p 44.95p 43.65p 44.05p 585859
25/10/2023 45.00p 45.70p 43.55p 44.55p 1184144
24/10/2023 44.40p 45.45p 43.60p 44.95p 1306835
23/10/2023 45.00p 45.35p 43.85p 44.60p 1826660
20/10/2023 46.00p 46.00p 44.00p 44.50p 2201216
19/10/2023 45.80p 47.00p 44.60p 44.80p 1718763
18/10/2023 47.00p 47.80p 45.75p 46.40p 1447157
17/10/2023 46.90p 47.95p 46.35p 47.10p 1387768
16/10/2023 47.85p 48.90p 46.00p 46.75p 2159549
13/10/2023 48.00p 49.55p 47.65p 47.75p 720079
12/10/2023 50.00p 50.90p 48.95p 49.15p 555030
11/10/2023 49.00p 49.85p 49.00p 49.70p 1163697
10/10/2023 49.20p 49.70p 48.50p 49.70p 491811
09/10/2023 48.50p 49.20p 48.05p 48.70p 613778
06/10/2023 48.20p 49.20p 48.15p 48.75p 7348728
05/10/2023 49.20p 49.80p 48.20p 48.55p 1298927
04/10/2023 48.95p 49.65p 48.20p 48.25p 1017418
03/10/2023 50.00p 50.30p 48.80p 48.95p 1043243
02/10/2023 51.00p 51.10p 49.60p 50.00p 2070839
29/09/2023 50.80p 51.80p 50.20p 50.20p 1253606
28/09/2023 51.70p 52.70p 50.00p 50.10p 1295788
27/09/2023 52.20p 52.60p 51.10p 51.10p 1292065
26/09/2023 52.20p 53.80p 51.88p 52.00p 1313809
25/09/2023 53.80p 54.60p 52.70p 53.10p 946293
22/09/2023 53.70p 55.30p 53.40p 54.20p 1078950
21/09/2023 53.80p 54.90p 53.80p 54.00p 725186
20/09/2023 54.10p 54.40p 53.40p 53.90p 699961
19/09/2023 53.50p 55.80p 52.70p 52.70p 575510
18/09/2023 55.70p 56.70p 53.50p 53.50p 816434
15/09/2023 54.40p 56.80p 54.40p 55.50p 2413429
14/09/2023 55.00p 56.50p 54.70p 56.50p 1239966
13/09/2023 54.80p 55.80p 54.40p 55.00p 794718
12/09/2023 53.90p 55.60p 53.90p 54.90p 1250148
11/09/2023 51.50p 54.20p 51.50p 54.20p 1115180
08/09/2023 52.40p 53.80p 51.60p 52.60p 1045500
07/09/2023 52.80p 54.90p 52.06p 52.50p 556733
06/09/2023 52.20p 53.65p 52.20p 52.70p 999908
05/09/2023 54.00p 54.80p 52.34p 52.50p 1789123
04/09/2023 53.30p 54.00p 53.00p 53.00p 542110
01/09/2023 56.00p 56.00p 53.00p 53.00p 667191
31/08/2023 53.10p 56.00p 53.10p 54.00p 1171538
30/08/2023 53.90p 54.74p 53.09p 54.30p 823403
29/08/2023 52.00p 54.50p 52.00p 53.70p 820849
25/08/2023 53.00p 53.50p 52.30p 53.40p 568687
24/08/2023 54.00p 54.70p 52.85p 53.10p 1144296
23/08/2023 53.00p 53.90p 52.00p 53.80p 1512790
22/08/2023 52.70p 52.74p 51.10p 52.30p 515076
21/08/2023 51.90p 52.55p 51.10p 51.10p 1446228
18/08/2023 52.40p 53.66p 51.10p 51.60p 809074
17/08/2023 53.20p 53.90p 52.20p 52.20p 633277
16/08/2023 53.80p 54.40p 52.60p 53.70p 556302
15/08/2023 54.40p 55.50p 52.30p 53.60p 970558
14/08/2023 54.70p 55.80p 54.00p 54.40p 484207
11/08/2023 55.80p 56.30p 54.10p 54.70p 734478
10/08/2023 55.00p 56.93p 55.00p 56.00p 638711
09/08/2023 54.40p 56.30p 53.50p 56.00p 1482342
08/08/2023 53.50p 54.20p 52.87p 53.90p 602493
07/08/2023 52.90p 54.19p 52.85p 53.30p 1014089
04/08/2023 52.50p 53.50p 52.20p 53.00p 475658
03/08/2023 52.60p 53.30p 52.44p 53.00p 870436
02/08/2023 53.20p 54.29p 52.63p 53.10p 751414
01/08/2023 53.50p 54.10p 52.80p 53.20p 720284
31/07/2023 53.90p 54.20p 53.40p 53.50p 356411
28/07/2023 54.40p 55.60p 53.20p 53.60p 938289
27/07/2023 54.90p 55.70p 54.80p 54.90p 587121
26/07/2023 54.50p 55.00p 53.60p 54.60p 838772
25/07/2023 55.80p 56.10p 54.46p 55.10p 710247
24/07/2023 56.70p 57.01p 55.30p 55.50p 883077
21/07/2023 56.60p 56.90p 55.50p 56.10p 875913
20/07/2023 56.00p 57.91p 55.30p 56.30p 1492360
19/07/2023 54.00p 55.90p 53.72p 55.90p 2207181
18/07/2023 52.60p 52.70p 52.00p 52.50p 1082503
17/07/2023 52.50p 53.60p 51.90p 51.90p 696398
14/07/2023 52.50p 53.90p 52.50p 52.90p 706945
13/07/2023 54.00p 54.00p 53.10p 53.50p 720748
12/07/2023 51.80p 54.00p 51.30p 53.10p 1369373
11/07/2023 50.50p 51.70p 50.50p 51.40p 952281
10/07/2023 50.80p 51.60p 50.72p 51.10p 1043574
07/07/2023 51.00p 51.40p 50.60p 51.00p 932218
06/07/2023 53.00p 53.00p 51.20p 51.30p 787859

*Close Price adjusted for both dividends and splits