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
21/11/2024 68.70p 68.70p 68.50p 68.60p 1615708
20/11/2024 68.70p 68.80p 68.48p 68.60p 31631820
19/11/2024 68.70p 68.70p 68.50p 68.60p 5991215
18/11/2024 68.60p 68.60p 68.50p 68.50p 6394335
15/11/2024 68.50p 68.60p 68.40p 68.60p 1332109
14/11/2024 68.50p 68.70p 68.40p 68.40p 17007580
13/11/2024 68.50p 68.60p 68.40p 68.50p 9814853
12/11/2024 68.60p 68.60p 68.37p 68.40p 70136448
11/11/2024 71.00p 71.00p 69.90p 70.00p 19599870
08/11/2024 69.90p 70.50p 69.90p 70.00p 1820232
07/11/2024 70.00p 70.20p 69.90p 69.90p 8185924
06/11/2024 71.90p 71.90p 69.90p 70.00p 5314896
05/11/2024 70.30p 71.00p 70.00p 70.00p 2538866
04/11/2024 71.00p 71.00p 70.20p 70.30p 1730417
01/11/2024 70.30p 71.60p 70.10p 70.10p 2055371
31/10/2024 71.00p 71.40p 70.10p 70.30p 4760355
30/10/2024 70.60p 71.90p 70.60p 71.00p 4909156
29/10/2024 72.00p 72.00p 70.60p 70.60p 12018273
28/10/2024 71.00p 71.30p 70.62p 70.70p 4600074
25/10/2024 71.00p 71.28p 70.40p 70.80p 6613346
24/10/2024 71.50p 71.50p 70.90p 71.10p 3563759
23/10/2024 71.50p 71.50p 71.00p 71.10p 1295481
22/10/2024 72.00p 72.00p 70.90p 71.00p 5801621
21/10/2024 71.20p 71.90p 70.80p 71.00p 4946533
18/10/2024 71.40p 71.50p 71.20p 71.20p 5700898
17/10/2024 71.70p 71.70p 71.20p 71.40p 4354262
16/10/2024 71.50p 71.90p 71.00p 71.40p 8430265
15/10/2024 72.00p 72.00p 71.30p 71.60p 15136475
14/10/2024 71.30p 71.60p 71.00p 71.40p 24195376
11/10/2024 71.20p 71.60p 71.00p 71.30p 12190041
10/10/2024 71.50p 72.00p 70.50p 71.20p 56930696
09/10/2024 69.50p 70.10p 68.50p 69.10p 4098759
08/10/2024 70.00p 70.00p 68.10p 69.10p 4792263
07/10/2024 70.20p 71.00p 68.00p 68.40p 3592161
04/10/2024 70.30p 70.90p 69.30p 69.30p 4734645
03/10/2024 71.50p 71.80p 69.80p 70.80p 4478488
02/10/2024 71.70p 72.30p 71.20p 71.20p 11347291
01/10/2024 70.80p 71.60p 70.50p 71.60p 3095172
30/09/2024 71.50p 72.00p 70.40p 70.60p 3777848
27/09/2024 72.00p 72.00p 71.21p 71.50p 1629832
26/09/2024 71.00p 72.00p 70.70p 71.10p 3609825
25/09/2024 71.50p 71.63p 70.90p 71.00p 2051755
24/09/2024 72.60p 72.60p 71.40p 71.40p 2137595
23/09/2024 72.10p 72.70p 70.83p 71.80p 5675770
20/09/2024 73.00p 73.50p 72.20p 72.30p 3415132
19/09/2024 73.00p 73.80p 72.40p 73.30p 2753755
18/09/2024 72.80p 73.80p 72.30p 72.60p 8567438
17/09/2024 73.90p 73.90p 72.50p 72.50p 11006601
16/09/2024 74.00p 74.70p 73.50p 73.90p 10897107
13/09/2024 74.00p 74.00p 72.40p 74.00p 6357271
12/09/2024 71.00p 75.00p 70.60p 74.00p 15898680
11/09/2024 70.40p 71.20p 70.00p 70.70p 4700892
10/09/2024 70.40p 70.90p 70.00p 70.50p 7393522
09/09/2024 70.60p 71.00p 69.70p 70.00p 10794698
06/09/2024 69.40p 71.00p 69.40p 71.00p 6837625
05/09/2024 68.60p 70.20p 63.82p 69.80p 48740352
04/09/2024 66.80p 69.00p 65.36p 69.00p 87698008
03/09/2024 66.60p 66.60p 65.11p 66.50p 1257598
02/09/2024 65.00p 66.50p 65.00p 66.30p 671384
30/08/2024 65.80p 66.50p 65.00p 65.90p 1750410
29/08/2024 66.50p 67.00p 64.90p 64.90p 1275635
28/08/2024 66.00p 67.00p 65.44p 66.60p 628139
27/08/2024 65.00p 65.90p 65.00p 65.90p 976248
23/08/2024 65.80p 66.00p 64.60p 65.10p 1747601
22/08/2024 65.50p 67.00p 65.50p 65.80p 452970
21/08/2024 67.00p 67.00p 65.10p 66.00p 586059
20/08/2024 66.50p 66.50p 65.41p 65.50p 657456
19/08/2024 66.20p 66.55p 65.80p 66.20p 401255
16/08/2024 66.60p 67.60p 65.50p 66.30p 773418
15/08/2024 68.10p 68.60p 66.50p 66.50p 719710
14/08/2024 68.00p 68.69p 67.10p 68.10p 592675
13/08/2024 67.30p 67.90p 66.50p 67.70p 1625458
12/08/2024 67.50p 68.00p 66.10p 66.40p 911952
09/08/2024 66.00p 67.90p 66.00p 67.50p 2062865
08/08/2024 66.00p 66.90p 65.23p 66.90p 1129183
07/08/2024 65.90p 66.40p 65.30p 66.20p 1380803
06/08/2024 66.00p 66.50p 64.50p 65.30p 2028243
05/08/2024 67.50p 68.00p 64.20p 64.40p 6025250
02/08/2024 67.50p 68.30p 67.40p 67.50p 2712370
01/08/2024 67.00p 68.60p 66.90p 68.30p 3097841
31/07/2024 67.90p 67.90p 66.60p 67.10p 1660643
30/07/2024 68.70p 68.70p 67.20p 67.20p 3429407
29/07/2024 68.80p 69.20p 67.00p 67.80p 5653295
26/07/2024 67.00p 69.00p 66.90p 69.00p 6017831
25/07/2024 66.80p 67.20p 66.20p 66.60p 1718809
24/07/2024 67.00p 67.50p 66.30p 67.00p 1731108
23/07/2024 67.00p 67.44p 66.50p 66.50p 4272788
22/07/2024 66.80p 67.90p 66.50p 67.00p 1906514
19/07/2024 66.50p 66.90p 66.00p 66.90p 1125490
18/07/2024 66.60p 67.30p 66.58p 66.80p 794491
17/07/2024 66.60p 66.90p 66.10p 66.70p 1982489
16/07/2024 66.90p 67.10p 66.10p 66.70p 1606370
15/07/2024 67.00p 67.90p 66.90p 67.00p 1549187
12/07/2024 67.90p 68.20p 66.50p 67.40p 2612076
11/07/2024 68.50p 68.50p 67.40p 68.10p 6269216
10/07/2024 67.90p 68.70p 67.18p 68.20p 1537627
09/07/2024 67.00p 67.90p 66.75p 67.60p 2130803
08/07/2024 67.50p 67.50p 66.70p 67.40p 2394392
05/07/2024 65.40p 67.30p 65.40p 67.20p 14658942
04/07/2024 65.90p 66.20p 65.70p 66.00p 6740860
03/07/2024 66.00p 66.50p 65.70p 66.00p 7458817
02/07/2024 65.00p 66.74p 63.90p 66.00p 14550053
01/07/2024 61.50p 63.23p 60.00p 63.20p 4293289
28/06/2024 59.20p 61.50p 59.20p 61.50p 2807891
27/06/2024 60.80p 60.90p 59.20p 59.20p 1404434
26/06/2024 60.50p 60.60p 59.28p 60.50p 1180474
25/06/2024 59.00p 60.80p 59.00p 60.40p 2234794
24/06/2024 58.50p 60.00p 58.06p 59.00p 1262724
21/06/2024 58.00p 58.70p 57.60p 58.50p 4135267
20/06/2024 60.00p 60.00p 57.60p 58.00p 2442333
19/06/2024 59.50p 59.70p 58.20p 58.20p 1789480
18/06/2024 56.50p 59.60p 56.50p 59.10p 1731858
17/06/2024 56.80p 58.30p 56.80p 57.70p 1246941
14/06/2024 58.00p 59.23p 57.00p 57.80p 945039
13/06/2024 59.10p 59.50p 57.70p 58.10p 1709868
12/06/2024 58.00p 59.80p 56.80p 59.00p 1796976
11/06/2024 58.00p 59.40p 56.70p 58.00p 1990793
10/06/2024 59.00p 59.50p 58.00p 58.20p 1714406
07/06/2024 61.00p 61.00p 58.50p 58.90p 3332442
06/06/2024 59.50p 61.10p 59.50p 60.00p 2949113
05/06/2024 60.60p 61.10p 59.10p 60.20p 2872684
04/06/2024 61.50p 63.80p 59.90p 60.00p 12899732
03/06/2024 53.20p 59.93p 53.20p 59.90p 5095943
31/05/2024 54.00p 54.00p 53.00p 53.80p 2342151
30/05/2024 56.00p 56.00p 53.20p 53.80p 3984867
29/05/2024 55.00p 57.90p 53.20p 53.50p 1989781
28/05/2024 55.00p 58.90p 55.00p 56.60p 1831846
24/05/2024 57.80p 58.70p 55.70p 55.80p 1602419
23/05/2024 57.70p 60.00p 56.80p 56.80p 2048552
22/05/2024 58.60p 59.90p 57.70p 59.40p 1156446
21/05/2024 58.50p 58.80p 57.90p 58.40p 1244210
20/05/2024 58.10p 60.60p 58.10p 58.90p 2588490
17/05/2024 60.00p 60.00p 57.60p 58.30p 2389868
16/05/2024 62.20p 63.50p 57.50p 59.60p 3400704
15/05/2024 62.20p 63.20p 61.40p 62.00p 3748739
14/05/2024 58.90p 62.90p 58.89p 62.50p 1660906
13/05/2024 58.00p 60.69p 58.00p 59.00p 1888359
10/05/2024 59.10p 60.90p 58.64p 59.80p 1069619
09/05/2024 59.60p 60.30p 58.80p 58.80p 1244256
08/05/2024 62.50p 62.50p 59.00p 59.00p 5331783
07/05/2024 60.80p 63.41p 59.57p 63.40p 6719209
03/05/2024 56.20p 60.20p 56.20p 59.70p 3318095
02/05/2024 55.00p 56.50p 55.00p 56.50p 3205577
01/05/2024 53.50p 56.60p 53.50p 56.30p 1032877
30/04/2024 56.40p 56.40p 53.80p 55.50p 2358733
29/04/2024 54.10p 56.00p 53.10p 54.90p 1491451
26/04/2024 52.90p 53.80p 51.50p 53.80p 925760
25/04/2024 49.85p 51.49p 49.85p 51.30p 888338
24/04/2024 51.00p 51.00p 49.00p 50.20p 1148714
23/04/2024 49.60p 51.00p 48.34p 50.80p 772821
22/04/2024 49.00p 49.75p 47.75p 49.75p 580135
19/04/2024 47.85p 49.45p 47.50p 48.30p 889676
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

*Close Price adjusted for both dividends and splits