Tritax Eurobox plc (EBOXL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:23PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 59.10 | 60.70 | 59.00 | 60.10 | 60.10 | 51,753 |
| 09 May 2024 | 59.50 | 60.10 | 59.00 | 59.00 | 59.00 | 107,917 |
| 08 May 2024 | 62.20 | 62.20 | 59.10 | 59.25 | 59.25 | 218,146 |
| 07 May 2024 | 60.00 | 63.40 | 59.80 | 63.30 | 63.30 | 582,509 |
| 03 May 2024 | 56.70 | 60.10 | 56.70 | 59.30 | 59.30 | 267,162 |
| 02 May 2024 | 56.40 | 56.50 | 55.55 | 56.35 | 56.35 | 176,584 |
| 01 May 2024 | 55.40 | 56.20 | 55.20 | 56.20 | 56.20 | 45,193 |
| 30 Apr 2024 | 55.60 | 55.80 | 53.80 | 55.00 | 55.00 | 297,403 |
| 29 Apr 2024 | 54.10 | 56.00 | 54.00 | 55.00 | 55.00 | 135,829 |
| 26 Apr 2024 | 52.30 | 53.50 | 52.20 | 53.50 | 53.50 | 33,894 |
| 25 Apr 2024 | 50.30 | 51.35 | 50.30 | 51.00 | 51.00 | 69,712 |
| 24 Apr 2024 | 49.70 | 50.60 | 49.00 | 50.60 | 50.60 | 56,729 |
| 23 Apr 2024 | 49.60 | 51.00 | 49.60 | 50.70 | 50.70 | 52,240 |
| 22 Apr 2024 | 48.65 | 49.65 | 48.40 | 49.65 | 49.65 | 120,799 |
| 19 Apr 2024 | 47.75 | 48.40 | 47.55 | 48.20 | 48.20 | 60,327 |
| 18 Apr 2024 | 48.55 | 48.65 | 47.85 | 48.05 | 48.05 | 15,987 |
| 17 Apr 2024 | 47.90 | 48.60 | 47.55 | 47.95 | 47.95 | 101,740 |
| 16 Apr 2024 | 49.20 | 49.20 | 48.13 | 48.15 | 48.15 | 74,459 |
| 15 Apr 2024 | 49.60 | 50.10 | 49.35 | 49.55 | 49.55 | 25,037 |
| 12 Apr 2024 | 50.40 | 50.75 | 49.65 | 50.00 | 50.00 | 29,092 |
| 11 Apr 2024 | 50.10 | 51.00 | 50.10 | 50.10 | 50.10 | 31,529 |
| 10 Apr 2024 | 50.80 | 51.20 | 50.30 | 50.40 | 50.40 | 15,965 |
| 09 Apr 2024 | 51.40 | 51.40 | 50.30 | 50.90 | 50.90 | 15,818 |
| 08 Apr 2024 | 50.90 | 51.30 | 50.25 | 50.95 | 50.95 | 47,793 |
| 05 Apr 2024 | 50.80 | 51.10 | 50.35 | 50.45 | 50.45 | 41,063 |
| 04 Apr 2024 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | 11,663 |
| 03 Apr 2024 | 52.80 | 52.80 | 51.00 | 51.00 | 51.00 | 25,317 |
| 02 Apr 2024 | 54.10 | 54.10 | 50.70 | 51.00 | 51.00 | 64,030 |
| 28 Mar 2024 | 53.10 | 54.50 | 53.00 | 54.50 | 54.50 | 49,791 |
| 27 Mar 2024 | 51.80 | 52.90 | 51.80 | 52.60 | 52.60 | 21,972 |
| 26 Mar 2024 | 52.60 | 53.10 | 52.40 | 52.70 | 52.70 | 23,171 |
| 25 Mar 2024 | 52.00 | 52.90 | 51.95 | 52.45 | 52.45 | 43,069 |
| 22 Mar 2024 | 52.30 | 53.30 | 52.10 | 52.10 | 52.10 | 85,851 |
| 21 Mar 2024 | 52.10 | 52.40 | 51.40 | 51.90 | 51.90 | 35,035 |
| 20 Mar 2024 | 51.25 | 51.50 | 50.70 | 51.20 | 51.20 | 11,356 |
| 19 Mar 2024 | 51.20 | 51.35 | 50.45 | 50.45 | 50.45 | 11,631 |
| 18 Mar 2024 | 51.50 | 51.70 | 50.80 | 51.40 | 51.40 | 22,883 |
| 15 Mar 2024 | 51.50 | 51.70 | 50.90 | 51.00 | 51.00 | 17,677 |
| 14 Mar 2024 | 53.60 | 53.60 | 51.60 | 52.20 | 52.20 | 25,629 |
| 13 Mar 2024 | 55.10 | 55.10 | 53.80 | 54.00 | 54.00 | 118,078 |
| 12 Mar 2024 | 56.90 | 56.90 | 55.20 | 55.75 | 55.75 | 100,632 |
| 11 Mar 2024 | 55.75 | 56.00 | 55.50 | 56.00 | 56.00 | 7,584 |
| 08 Mar 2024 | 54.75 | 56.20 | 54.20 | 55.20 | 55.20 | 53,885 |
| 07 Mar 2024 | 54.70 | 55.90 | 54.70 | 55.40 | 55.40 | 176,897 |
| 06 Mar 2024 | 54.40 | 55.70 | 54.40 | 55.20 | 55.20 | 87,686 |
| 05 Mar 2024 | 53.50 | 54.10 | 53.40 | 53.40 | 53.40 | 29,309 |
| 04 Mar 2024 | 53.30 | 53.50 | 53.00 | 53.20 | 53.20 | 17,420 |
| 01 Mar 2024 | 54.20 | 54.40 | 53.00 | 53.10 | 53.10 | 36,205 |
| 29 Feb 2024 | 53.50 | 54.50 | 53.20 | 54.00 | 54.00 | 146,518 |
| 28 Feb 2024 | 53.90 | 53.90 | 52.90 | 53.60 | 53.60 | 116,112 |
| 27 Feb 2024 | 53.00 | 54.60 | 53.00 | 54.50 | 54.50 | 97,612 |
| 26 Feb 2024 | 52.15 | 53.00 | 51.70 | 52.95 | 52.95 | 60,412 |
| 23 Feb 2024 | 52.10 | 52.40 | 51.80 | 52.30 | 52.30 | 98,822 |
| 22 Feb 2024 | 52.00 | 52.70 | 51.30 | 52.25 | 52.25 | 188,226 |
| 22 Feb 2024 | 1.0693 Dividend | |||||
| 21 Feb 2024 | 51.00 | 52.70 | 51.00 | 52.50 | 51.43 | 49,444 |
| 20 Feb 2024 | 50.90 | 51.40 | 50.80 | 50.95 | 49.91 | 262,262 |
| 19 Feb 2024 | 50.10 | 50.90 | 49.90 | 50.90 | 49.86 | 38,263 |
| 16 Feb 2024 | 49.00 | 50.60 | 49.00 | 50.40 | 49.37 | 99,765 |
| 15 Feb 2024 | 48.30 | 49.20 | 48.30 | 49.20 | 48.20 | 40,666 |
| 14 Feb 2024 | 47.50 | 48.65 | 47.40 | 48.42 | 47.44 | 99,677 |
| 13 Feb 2024 | 49.83 | 49.83 | 47.45 | 47.67 | 46.70 | 170,657 |
| 12 Feb 2024 | 49.50 | 50.20 | 49.28 | 50.03 | 49.01 | 52,582 |
| 09 Feb 2024 | 49.20 | 49.22 | 48.03 | 48.60 | 47.61 | 72,749 |
| 08 Feb 2024 | 48.05 | 49.30 | 48.05 | 49.00 | 48.00 | 57,441 |
| 07 Feb 2024 | 49.40 | 49.40 | 48.60 | 48.60 | 47.61 | 21,495 |
| 06 Feb 2024 | 49.10 | 49.65 | 48.75 | 49.53 | 48.52 | 131,094 |
| 05 Feb 2024 | 49.70 | 49.95 | 48.90 | 49.00 | 48.00 | 130,871 |
| 02 Feb 2024 | 49.78 | 50.50 | 49.10 | 49.20 | 48.20 | 118,716 |
| 01 Feb 2024 | 51.10 | 51.10 | 49.50 | 49.50 | 48.49 | 182,301 |
| 31 Jan 2024 | 52.05 | 52.30 | 51.90 | 52.10 | 51.04 | 24,401 |
| 30 Jan 2024 | 51.55 | 52.30 | 51.55 | 52.00 | 50.94 | 19,660 |
| 29 Jan 2024 | 50.60 | 51.70 | 50.60 | 51.40 | 50.35 | 71,552 |
| 26 Jan 2024 | 50.80 | 51.20 | 50.50 | 51.15 | 50.11 | 159,919 |
| 25 Jan 2024 | 51.65 | 51.65 | 50.70 | 50.80 | 49.77 | 68,577 |
| 24 Jan 2024 | 51.00 | 51.20 | 50.40 | 51.00 | 49.96 | 264,815 |
| 23 Jan 2024 | 52.60 | 52.60 | 51.20 | 51.30 | 50.26 | 41,019 |
| 22 Jan 2024 | 51.90 | 52.30 | 51.50 | 52.20 | 51.14 | 148,400 |
| 19 Jan 2024 | 52.20 | 52.80 | 51.50 | 52.00 | 50.94 | 104,891 |
| 18 Jan 2024 | 52.60 | 53.60 | 52.10 | 52.60 | 51.53 | 116,227 |
| 17 Jan 2024 | 56.85 | 56.85 | 52.60 | 53.05 | 51.97 | 131,289 |
| 16 Jan 2024 | 56.55 | 56.55 | 55.85 | 55.95 | 54.81 | 43,582 |
| 15 Jan 2024 | 57.00 | 57.00 | 56.10 | 56.60 | 55.45 | 33,391 |
| 12 Jan 2024 | 57.10 | 57.40 | 56.30 | 56.70 | 55.55 | 111,814 |
| 11 Jan 2024 | 58.00 | 58.00 | 56.40 | 56.70 | 55.55 | 61,416 |
| 10 Jan 2024 | 59.30 | 60.10 | 57.80 | 58.10 | 56.92 | 51,846 |
| 09 Jan 2024 | 60.35 | 60.70 | 60.00 | 60.20 | 58.97 | 61,969 |
| 08 Jan 2024 | 59.00 | 60.40 | 58.80 | 60.40 | 59.17 | 115,033 |
| 05 Jan 2024 | 58.60 | 60.10 | 58.30 | 59.90 | 58.68 | 88,976 |
| 04 Jan 2024 | 58.90 | 60.40 | 58.90 | 60.00 | 58.78 | 23,955 |
| 03 Jan 2024 | 60.30 | 60.30 | 58.40 | 58.60 | 57.41 | 72,026 |
| 02 Jan 2024 | 59.70 | 60.90 | 59.00 | 59.00 | 57.80 | 15,696 |
| 29 Dec 2023 | 60.80 | 61.00 | 60.00 | 60.00 | 58.78 | 1,537 |
| 28 Dec 2023 | 59.80 | 60.40 | 59.70 | 60.20 | 58.97 | 39,985 |
| 27 Dec 2023 | 60.20 | 60.30 | 59.80 | 60.00 | 58.78 | 48,940 |
| 22 Dec 2023 | 60.80 | 60.80 | 59.90 | 60.00 | 58.78 | 27,571 |
| 21 Dec 2023 | 61.80 | 62.50 | 59.90 | 60.00 | 58.78 | 131,253 |
| 20 Dec 2023 | 61.60 | 63.05 | 61.20 | 62.65 | 61.37 | 53,012 |
| 19 Dec 2023 | 61.10 | 61.30 | 60.60 | 61.30 | 60.05 | 57,391 |
| 18 Dec 2023 | 59.00 | 60.50 | 59.00 | 60.00 | 58.78 | 103,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.