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
18/07/2023 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
05/07/2023 52.70p 53.30p 51.90p 52.40p 1218256
04/07/2023 52.70p 53.50p 51.76p 53.00p 1656771
03/07/2023 52.40p 52.50p 51.30p 51.70p 1045653
30/06/2023 51.30p 52.00p 50.59p 51.10p 1895619
29/06/2023 54.00p 55.50p 51.00p 51.20p 1688954
28/06/2023 52.50p 55.04p 52.50p 54.30p 2361025
27/06/2023 52.10p 53.65p 51.40p 53.50p 2142382
26/06/2023 52.10p 53.20p 50.30p 50.80p 1930162
23/06/2023 55.20p 55.90p 51.60p 51.70p 2617472
22/06/2023 54.70p 56.40p 54.00p 54.70p 944186
21/06/2023 55.80p 57.40p 54.73p 55.10p 1509155
20/06/2023 56.20p 59.40p 55.10p 56.30p 1011195
19/06/2023 58.00p 58.90p 56.45p 56.80p 871052
16/06/2023 58.00p 58.60p 57.29p 57.30p 1290214
15/06/2023 59.30p 59.40p 57.20p 57.80p 1164922
14/06/2023 59.60p 59.90p 58.30p 58.70p 909228
13/06/2023 60.10p 60.31p 58.20p 59.10p 730375
12/06/2023 60.40p 60.90p 59.00p 59.80p 796381
09/06/2023 61.80p 61.80p 59.70p 60.10p 730809
08/06/2023 60.00p 61.80p 60.00p 60.30p 503115
07/06/2023 61.40p 61.90p 60.10p 60.80p 591931
06/06/2023 62.00p 62.00p 60.40p 61.20p 675894
05/06/2023 61.00p 61.80p 60.30p 60.90p 1320753
02/06/2023 59.60p 61.80p 59.60p 61.10p 509579
01/06/2023 61.00p 61.00p 59.00p 60.00p 1391404
31/05/2023 59.70p 61.20p 59.30p 59.90p 1682352
30/05/2023 60.10p 61.00p 59.50p 59.90p 1083703
26/05/2023 60.80p 60.87p 59.30p 60.00p 1679268
25/05/2023 62.00p 62.60p 59.59p 59.90p 1916272
24/05/2023 63.00p 64.00p 61.60p 63.00p 1039024
23/05/2023 62.10p 63.20p 61.82p 63.20p 1004063
22/05/2023 64.20p 64.40p 61.88p 62.20p 1136095
19/05/2023 64.00p 65.70p 62.50p 63.00p 1238511
18/05/2023 69.00p 69.90p 64.10p 64.20p 2102062
17/05/2023 68.10p 69.60p 68.10p 69.30p 1810516
16/05/2023 67.90p 69.90p 67.69p 69.30p 1558908
15/05/2023 65.20p 67.30p 65.20p 67.30p 1688877
12/05/2023 64.80p 66.50p 64.10p 65.80p 2334904
11/05/2023 67.00p 67.00p 65.30p 65.60p 589152
10/05/2023 64.90p 66.05p 64.59p 65.70p 1363550
09/05/2023 65.10p 66.00p 64.20p 64.40p 788073
05/05/2023 65.80p 66.80p 64.10p 65.50p 1446637
04/05/2023 66.00p 66.00p 64.40p 64.90p 801456
03/05/2023 65.10p 65.70p 63.20p 64.80p 935497
02/05/2023 64.80p 65.40p 64.10p 64.50p 590905
28/04/2023 64.10p 65.50p 63.89p 65.40p 727809
27/04/2023 64.60p 64.80p 62.20p 64.00p 422121
26/04/2023 63.20p 64.90p 62.70p 63.70p 627909
25/04/2023 63.70p 65.00p 62.40p 63.10p 825169
24/04/2023 64.30p 64.88p 63.35p 63.60p 895769
21/04/2023 64.90p 65.20p 63.36p 64.40p 902188
20/04/2023 65.10p 65.80p 64.20p 64.90p 861723
19/04/2023 67.00p 67.00p 63.19p 64.00p 864013
18/04/2023 65.70p 66.10p 64.90p 64.90p 863088
17/04/2023 66.30p 66.87p 64.10p 65.50p 472725
14/04/2023 66.00p 66.90p 64.90p 66.00p 579445
13/04/2023 66.00p 66.90p 64.30p 65.40p 1333565
12/04/2023 64.20p 66.30p 63.38p 65.40p 1465650
11/04/2023 64.00p 64.89p 63.10p 64.00p 1204001
06/04/2023 62.00p 63.70p 61.20p 63.40p 1644898
05/04/2023 61.40p 62.00p 60.00p 61.10p 1142814
04/04/2023 61.00p 61.80p 60.00p 61.50p 1189202
03/04/2023 60.00p 61.90p 59.70p 61.30p 1834844
31/03/2023 57.00p 61.00p 57.00p 60.50p 1300575
30/03/2023 58.10p 59.90p 56.60p 59.90p 1906886
29/03/2023 59.50p 59.50p 56.60p 57.70p 1561464
28/03/2023 58.30p 59.20p 57.00p 57.00p 1663936
27/03/2023 61.00p 61.00p 56.30p 58.30p 2361504
24/03/2023 60.80p 61.90p 59.00p 59.40p 1797633
23/03/2023 62.70p 63.40p 60.00p 60.50p 1425273
22/03/2023 61.90p 63.40p 60.80p 61.50p 1577580
21/03/2023 62.10p 62.40p 61.30p 62.00p 1737453
20/03/2023 63.00p 63.50p 61.00p 61.60p 1242212
17/03/2023 65.00p 65.90p 63.40p 63.40p 3136842
16/03/2023 65.50p 65.69p 64.33p 65.10p 1319452
15/03/2023 64.50p 66.23p 64.40p 65.70p 1623409
14/03/2023 65.10p 65.90p 63.90p 65.50p 1582777
13/03/2023 63.90p 65.00p 63.30p 64.10p 2342791
10/03/2023 64.20p 64.90p 62.60p 64.50p 3222170
09/03/2023 65.00p 65.30p 62.90p 63.40p 2490586
08/03/2023 65.70p 65.91p 65.00p 65.30p 1615861
07/03/2023 66.80p 66.90p 65.50p 65.50p 1191954
06/03/2023 65.90p 66.90p 65.60p 66.70p 1411842
03/03/2023 67.00p 67.90p 65.75p 65.80p 1553628
02/03/2023 67.10p 67.60p 66.52p 66.90p 2405306
01/03/2023 68.70p 69.20p 67.00p 67.10p 2668580
28/02/2023 67.40p 68.20p 67.00p 68.10p 2880251
27/02/2023 67.50p 68.20p 66.90p 67.30p 613924
24/02/2023 67.60p 69.20p 66.60p 67.00p 552586
23/02/2023 67.00p 67.60p 66.64p 67.40p 926736
22/02/2023 67.70p 67.80p 66.50p 66.90p 1608590
21/02/2023 69.70p 69.90p 67.40p 67.80p 1233733
20/02/2023 70.70p 71.24p 69.40p 69.70p 1223125
17/02/2023 70.00p 71.00p 69.60p 70.20p 541715
16/02/2023 72.00p 72.00p 69.50p 70.10p 888839
15/02/2023 71.20p 72.30p 69.80p 70.80p 1175970
14/02/2023 73.00p 73.00p 69.71p 69.90p 589250
13/02/2023 70.20p 71.90p 69.10p 70.60p 1311860
10/02/2023 71.30p 72.40p 69.70p 70.90p 1015531
09/02/2023 71.80p 72.90p 71.20p 71.50p 1316647
08/02/2023 69.50p 72.30p 69.50p 71.70p 1803245
07/02/2023 69.40p 70.30p 68.80p 70.10p 2787081
06/02/2023 69.10p 70.31p 68.60p 70.00p 1599846
03/02/2023 70.60p 71.30p 69.10p 69.10p 973305
02/02/2023 66.60p 71.40p 66.60p 71.40p 3245887
01/02/2023 67.20p 68.10p 66.20p 66.30p 1893314
31/01/2023 70.30p 70.30p 67.20p 67.20p 1335357
30/01/2023 69.80p 70.15p 68.58p 69.30p 1988921
27/01/2023 67.00p 69.43p 66.10p 69.40p 2348906
26/01/2023 66.60p 67.40p 65.40p 66.90p 1537267
25/01/2023 67.20p 67.20p 65.55p 66.40p 818749
24/01/2023 65.80p 67.00p 65.00p 66.00p 914511
23/01/2023 65.10p 66.80p 64.60p 66.30p 1032436
20/01/2023 64.20p 65.70p 63.50p 65.50p 927043
19/01/2023 65.00p 65.90p 63.20p 64.30p 1289539
18/01/2023 64.00p 66.30p 63.72p 65.00p 2245985
17/01/2023 66.50p 66.50p 63.48p 64.10p 2230219
16/01/2023 66.50p 66.50p 65.00p 65.50p 2992193
13/01/2023 65.60p 66.54p 64.70p 65.00p 1582997
12/01/2023 64.70p 66.60p 64.70p 66.20p 1889395
11/01/2023 65.00p 66.20p 64.20p 65.00p 2230565
10/01/2023 64.20p 65.50p 64.00p 64.20p 1437086
09/01/2023 64.50p 65.50p 63.30p 64.90p 1447364
06/01/2023 64.70p 64.70p 62.70p 63.50p 1316163
05/01/2023 65.60p 66.77p 64.30p 64.50p 2166716
04/01/2023 64.40p 67.54p 64.04p 65.90p 2054312
03/01/2023 61.90p 65.20p 61.40p 64.30p 2735508
30/12/2022 60.80p 61.90p 60.06p 61.40p 203472
29/12/2022 61.30p 61.30p 59.00p 61.20p 743455
28/12/2022 60.20p 60.90p 59.30p 59.80p 794079
23/12/2022 60.10p 60.82p 59.90p 60.00p 432803
22/12/2022 61.10p 61.70p 60.00p 60.20p 706007
21/12/2022 60.00p 61.90p 60.00p 60.60p 1292059
20/12/2022 59.00p 61.00p 58.40p 60.30p 1694483
19/12/2022 60.00p 60.80p 59.40p 60.10p 2130686
16/12/2022 61.70p 62.80p 59.70p 60.20p 2925354
15/12/2022 62.00p 62.70p 60.90p 62.60p 2879303
14/12/2022 62.40p 63.90p 62.00p 63.30p 1554218
13/12/2022 61.30p 64.20p 60.90p 62.60p 2664779
12/12/2022 62.00p 63.30p 60.80p 62.00p 1367910
09/12/2022 62.40p 63.20p 62.18p 62.50p 664641
08/12/2022 65.90p 65.90p 62.10p 62.50p 1614152
07/12/2022 65.40p 66.70p 63.70p 63.70p 1699982
06/12/2022 67.10p 69.79p 64.60p 64.70p 2932907
05/12/2022 65.20p 67.90p 65.20p 66.60p 1209023
02/12/2022 64.20p 67.20p 64.20p 65.50p 1465931
01/12/2022 64.50p 65.80p 63.33p 65.40p 993295
30/11/2022 65.20p 65.90p 62.42p 63.00p 6724379
29/11/2022 65.30p 66.40p 63.70p 63.80p 1507448
28/11/2022 65.70p 66.90p 64.10p 64.70p 1550944
25/11/2022 67.70p 67.70p 64.50p 65.80p 1058288
24/11/2022 65.00p 67.50p 64.75p 66.50p 1268181
23/11/2022 65.90p 66.90p 64.14p 64.50p 710090
22/11/2022 64.90p 67.30p 64.90p 65.80p 1262764
21/11/2022 64.60p 67.00p 63.70p 66.60p 1405916
18/11/2022 63.30p 65.00p 63.20p 64.60p 951197
17/11/2022 62.80p 64.70p 62.77p 64.10p 1082653
16/11/2022 64.20p 64.97p 61.70p 62.90p 7147955
15/11/2022 63.20p 65.40p 63.00p 64.30p 1317814
14/11/2022 63.40p 64.40p 61.60p 63.40p 1678937
11/11/2022 64.00p 64.60p 61.99p 63.70p 3963611
10/11/2022 60.00p 63.50p 58.80p 62.60p 2427723
09/11/2022 61.50p 61.50p 59.50p 60.00p 2499246
08/11/2022 60.00p 61.60p 59.18p 61.60p 1443585
07/11/2022 61.50p 62.45p 60.30p 60.70p 1350488
04/11/2022 61.70p 61.80p 59.90p 60.90p 4085419
03/11/2022 62.40p 62.52p 60.00p 61.30p 3974408
02/11/2022 61.60p 63.00p 59.50p 63.00p 2893820
01/11/2022 59.40p 61.50p 59.00p 60.50p 6031585
31/10/2022 61.00p 61.50p 58.70p 59.00p 1519723
28/10/2022 64.00p 64.00p 60.60p 60.80p 3895107
27/10/2022 61.40p 62.80p 61.40p 62.50p 2593523
26/10/2022 63.20p 63.90p 61.50p 62.00p 2686712
25/10/2022 61.50p 63.70p 61.00p 62.80p 2087279
24/10/2022 61.90p 62.70p 60.70p 61.20p 1268867
21/10/2022 61.40p 63.90p 60.00p 61.70p 1776886
20/10/2022 62.20p 62.20p 60.30p 62.00p 1526777
19/10/2022 64.00p 64.30p 60.50p 60.90p 1051080
18/10/2022 65.00p 65.60p 63.60p 63.60p 1373638
17/10/2022 64.00p 65.00p 61.80p 64.50p 1056460
14/10/2022 60.70p 63.60p 60.66p 62.50p 1937445
13/10/2022 58.80p 62.30p 58.06p 60.10p 1614705
12/10/2022 59.10p 59.90p 57.70p 58.70p 2079403
11/10/2022 61.10p 62.00p 59.30p 60.00p 2363447
10/10/2022 62.40p 62.90p 61.00p 61.50p 2122501
07/10/2022 63.20p 64.60p 62.40p 62.50p 2407365
06/10/2022 61.90p 63.50p 60.10p 63.50p 5906049
05/10/2022 63.50p 64.80p 59.70p 60.60p 1785974
04/10/2022 64.00p 65.20p 63.00p 63.40p 2580116
03/10/2022 62.70p 64.94p 62.10p 64.00p 1887757
30/09/2022 58.40p 64.00p 58.40p 63.30p 6626940

*Close Price adjusted for both dividends and splits