UK markets closed

Box, Inc. (0HP1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.24+0.22 (+0.81%)
At close: 06:22PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202427.1027.2727.0727.2427.24130
25 Apr 202426.9427.1325.8427.0227.02270
24 Apr 202427.3327.5127.2527.4327.43787
23 Apr 202427.0727.4827.0727.3827.38515
22 Apr 202426.8627.3426.7827.2227.22276
19 Apr 202426.5326.7326.3526.6626.66259
18 Apr 202426.4426.6626.1926.5326.53714
17 Apr 202426.3226.6126.2226.3526.35311
16 Apr 202426.1626.3825.9726.3826.381,025
15 Apr 202427.0127.1526.5826.5826.58265
12 Apr 202427.0227.2526.9026.9726.97847
11 Apr 202427.3227.5427.2627.3227.32186
10 Apr 202427.4927.5627.2127.3627.36525
09 Apr 202427.8127.9327.6927.8527.85830
08 Apr 202427.6427.9827.6127.9127.91314
05 Apr 202427.3527.7427.3527.5927.59504
04 Apr 202427.9628.1327.9328.1328.13914
03 Apr 202428.3528.3528.2528.2528.25108
02 Apr 202428.2028.2628.1128.2528.25405
28 Mar 202428.6528.8928.3528.4228.422,742
27 Mar 202428.5128.5928.2628.3728.37279
26 Mar 202428.4028.4928.2328.3728.371,117
25 Mar 202428.4628.5128.2028.3028.301,167
22 Mar 202428.4028.4928.2928.4628.463,420
21 Mar 202428.4528.5528.2728.4928.493,285
20 Mar 202428.8228.9127.9828.3928.393,102
19 Mar 202429.0829.0828.7228.8728.872,385
18 Mar 202429.3829.6128.8329.0929.091,272
15 Mar 202428.0129.4928.0129.3629.361,377
14 Mar 202429.7630.0529.4929.5729.57906
13 Mar 202430.0530.1729.9029.9629.96585
12 Mar 202429.8130.3129.7429.9629.96575
11 Mar 202429.4129.6229.0129.4929.492,349
08 Mar 202429.8830.1329.7229.9029.90411
07 Mar 202430.0030.0029.1329.3929.391,525
06 Mar 202430.5830.5827.5029.3229.328,932
05 Mar 202427.5427.7927.0227.2827.283,589
04 Mar 202427.9928.5527.7027.7427.744,815
01 Mar 202425.8826.4925.7826.4726.471,082
29 Feb 202425.6625.8525.5225.7125.71418
28 Feb 202425.0625.3624.9725.3425.34445
27 Feb 202425.4325.5525.2225.2525.25982
26 Feb 202425.5825.6325.2325.3525.35708
23 Feb 202425.4925.5025.4925.5025.5084
22 Feb 202424.9725.3224.9725.3225.3258
21 Feb 202425.2025.2824.5624.6024.60408
20 Feb 202425.7525.9625.3825.5425.541,025
19 Feb 2024------
16 Feb 202426.3526.5925.8526.2926.29817
15 Feb 202426.5326.6126.2626.4926.491,207
14 Feb 202426.4626.7426.3926.5326.53489
13 Feb 202426.4327.1926.1426.4926.49496
12 Feb 202427.3627.6727.2727.3727.371,021
09 Feb 202427.2627.6227.0727.5427.541,272
08 Feb 202427.1927.3826.9527.1627.16533
07 Feb 202426.8027.2226.7127.0927.09852
06 Feb 202426.4226.6626.2426.6426.64354
05 Feb 202426.3026.3525.8926.2226.22905
02 Feb 202426.2626.4426.1826.4426.44534
01 Feb 202426.0726.2926.0026.0726.07792
31 Jan 202426.5126.5126.0826.1926.19850
30 Jan 202426.3426.8826.3426.7526.751,313
29 Jan 202426.0626.4726.0626.4626.461,386
26 Jan 202426.4726.5426.2926.3726.37361
25 Jan 202426.7426.8426.3026.3026.30483
24 Jan 202426.9126.9126.6626.6726.67493
23 Jan 202426.9026.9026.5326.6226.621,084
22 Jan 202426.6926.9726.5426.6726.67992
19 Jan 202425.9026.2025.7326.2026.20271
18 Jan 202425.5525.8125.3125.7425.74521
17 Jan 202425.1825.3325.0825.1825.18193
16 Jan 202425.2625.3725.1025.1225.12665
15 Jan 2024------
12 Jan 202425.6425.9225.3325.4725.47936
11 Jan 202425.0425.4724.8725.4725.47437
10 Jan 202425.0525.1124.7624.9824.98147
09 Jan 202425.0525.1024.9024.9624.961,225
08 Jan 202425.1925.1925.0725.0725.0755
05 Jan 202424.5124.5124.5124.5124.5192
04 Jan 202424.9024.9524.6424.6424.641,106
03 Jan 202425.4825.6425.1025.1025.101,520
02 Jan 202425.3625.9325.2625.7425.74555
29 Dec 202325.7525.9625.6425.7025.70192
28 Dec 202325.5525.8925.4725.8925.89588
27 Dec 202325.8325.8325.7425.7425.74511
22 Dec 202325.9426.1725.8726.0526.05320
21 Dec 202326.1126.1125.6925.7925.791,217
20 Dec 202326.1026.4725.9826.3926.39602
19 Dec 202326.0926.3525.8626.0926.091,859
18 Dec 202325.6326.1525.6125.9525.953,744
15 Dec 202324.9225.3924.8525.3225.323,249
14 Dec 202325.1225.1824.3624.4724.47859
13 Dec 202324.4424.5424.2124.4224.42250
12 Dec 202324.3924.7524.3424.3524.351,696
11 Dec 202323.9724.2223.7824.2224.223,665
08 Dec 202324.2224.7124.1324.2124.211,601
07 Dec 202323.9624.4523.8324.2124.212,263
06 Dec 202323.7924.5623.5823.7523.7522,905
05 Dec 202326.4326.8826.3326.5926.5914,328
04 Dec 202326.4926.6626.2326.3026.301,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...