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
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
29/09/2022 62.00p 62.00p 58.50p 60.00p 4028052
28/09/2022 61.00p 62.20p 58.20p 62.20p 6062949
27/09/2022 67.00p 67.00p 61.20p 61.30p 3161198
26/09/2022 68.00p 68.60p 65.50p 65.80p 1790056
23/09/2022 74.00p 74.00p 67.50p 67.60p 3362816
22/09/2022 78.00p 79.60p 73.40p 73.70p 1458062
21/09/2022 78.00p 78.80p 77.65p 78.10p 922327
20/09/2022 80.90p 80.90p 76.40p 77.50p 1112782
19/09/2022 79.20p 81.00p 78.10p 79.90p 2691128
16/09/2022 79.20p 81.00p 78.10p 79.90p 2678613
15/09/2022 79.50p 79.90p 79.09p 79.20p 1468179
14/09/2022 82.00p 82.00p 79.00p 79.80p 1157428
13/09/2022 82.00p 82.50p 79.50p 79.70p 2698583
12/09/2022 81.80p 82.20p 80.11p 82.00p 1768302
09/09/2022 80.60p 81.40p 80.00p 80.00p 1138112
08/09/2022 79.80p 80.80p 79.30p 80.20p 1260858
07/09/2022 81.50p 81.50p 78.80p 79.50p 1647698
06/09/2022 80.50p 81.50p 80.18p 80.60p 1252335
05/09/2022 81.80p 82.14p 80.00p 80.00p 1053477
02/09/2022 79.70p 82.80p 79.50p 82.80p 1340429
01/09/2022 82.00p 82.80p 79.30p 79.70p 3057063
31/08/2022 83.00p 84.10p 82.20p 82.50p 1404753
30/08/2022 83.30p 85.28p 83.10p 83.70p 1132834
29/08/2022 85.30p 86.20p 83.70p 83.90p 754324
26/08/2022 85.30p 86.20p 83.70p 83.90p 754324
25/08/2022 86.00p 86.80p 85.10p 85.30p 544277
24/08/2022 86.40p 86.80p 85.10p 86.30p 985634
23/08/2022 88.10p 88.66p 86.30p 86.50p 712333
22/08/2022 90.40p 91.80p 88.00p 88.30p 1272509
19/08/2022 93.40p 93.40p 90.50p 90.50p 585519
18/08/2022 93.10p 94.00p 92.20p 92.80p 775028
17/08/2022 95.00p 95.50p 93.50p 93.70p 612602
16/08/2022 95.90p 96.40p 94.90p 95.10p 725233
15/08/2022 95.80p 96.54p 95.30p 95.90p 577758
12/08/2022 95.00p 95.60p 94.40p 95.60p 868766
11/08/2022 94.20p 94.80p 93.60p 94.80p 726402
10/08/2022 92.60p 94.80p 92.31p 94.10p 1257967
09/08/2022 94.40p 94.40p 92.10p 92.60p 1051583
08/08/2022 91.70p 94.50p 91.70p 93.70p 2600042
05/08/2022 92.10p 93.70p 91.37p 92.00p 1317369
04/08/2022 91.70p 92.60p 90.80p 91.20p 704616
03/08/2022 91.00p 92.50p 90.40p 92.00p 1140856
02/08/2022 93.40p 93.80p 91.00p 91.00p 642850
01/08/2022 93.90p 95.10p 92.70p 92.90p 1170369
29/07/2022 91.80p 95.00p 91.50p 94.50p 763394
28/07/2022 91.50p 92.90p 91.10p 92.00p 1500862
27/07/2022 94.40p 94.40p 91.10p 91.10p 1229156
26/07/2022 94.70p 95.40p 93.70p 93.70p 793331
25/07/2022 95.60p 96.30p 94.50p 94.50p 804038
22/07/2022 94.00p 96.50p 93.69p 95.50p 979159
21/07/2022 92.30p 93.90p 91.90p 93.90p 915005
20/07/2022 90.40p 92.20p 89.50p 91.60p 765917
19/07/2022 89.30p 90.20p 88.30p 90.20p 983034
18/07/2022 88.80p 90.19p 88.50p 88.90p 741701
15/07/2022 86.20p 88.60p 85.70p 88.20p 886811
14/07/2022 86.00p 87.00p 85.10p 86.40p 1015891

*Close Price adjusted for both dividends and splits