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
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
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

*Close Price adjusted for both dividends and splits