Box, Inc. (0HP1.L) LSE

31.17

+0.16(+0.52%)

Updated at November 07 05:44PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.1	31.17	31.1	31.17	31.1	6
November 06, 2025	30.99	31.01	31.01	31.01	30.99	122
November 05, 2025	31.69	31.23	31.23	31.69	31.23	118
November 04, 2025	32.23	31.39	31.39	32.23	31.39	169,654
November 03, 2025	32.05	31.73	31.73	32.05	31.73	84,832
October 31, 2025	31.62	32.05	32.05	32.05	31.62	117
October 30, 2025	31.01	31.83	31.83	31.87	31.01	204
October 29, 2025	32.3	31.78	31.78	32.3	31.77	1,012
October 28, 2025	32.54	32.68	32.68	32.83	32.48	1,233
October 27, 2025	33.06	32.93	32.93	33.08	32.9	292
October 24, 2025	33.19	33.15	33.15	33.52	33.15	445
October 23, 2025	33.21	33.22	33.22	33.22	33.15	89
October 22, 2025	33.44	33.41	33.41	33.64	33.28	394
October 21, 2025	33.33	33.47	33.47	33.47	33.24	775
October 20, 2025	32.63	32.89	32.89	32.89	32.63	437
October 17, 2025	32.4	32.59	32.59	32.59	32.4	141
October 15, 2025	32.77	32.84	32.84	32.91	32.56	661
October 14, 2025	32.5	32.73	32.73	32.74	32.5	998
October 13, 2025	33.02	32.7	32.7	33.02	32.7	270
October 10, 2025	33.1	32.81	32.81	33.27	32.81	1,163
October 09, 2025	33.29	33.1	33.1	33.29	32.92	260
October 08, 2025	32.87	33.08	33.08	33.29	32.68	4,201
October 07, 2025	33.32	32.65	32.65	33.37	32.65	670
October 06, 2025	32.08	32.87	32.87	32.93	32.06	442
October 03, 2025	32.43	32.43	32.43	32.43	32.43	20
October 02, 2025	32.12	32.12	32.12	32.12	32.12	20
October 01, 2025	31.92	32.56	32.56	32.56	31.92	137
September 30, 2025	32.22	32.15	32.15	32.29	32.15	1,045
September 29, 2025	32.28	32.35	32.35	32.35	32.2	573
September 26, 2025	32.14	32.14	32.14	32.14	32.14	0
September 25, 2025	32.08	32.35	32.35	32.35	32.08	154
September 24, 2025	32.38	32.58	32.58	32.58	32.2	9
September 23, 2025	32.42	32.58	32.58	32.59	32.42	132
September 22, 2025	31.99	32.61	32.61	32.61	31.99	89
September 19, 2025	32.3	32.3	32.3	32.3	32.3	23
September 18, 2025	32.5	32.38	32.38	32.5	32.19	12,235
September 17, 2025	32.95	32.96	32.96	32.96	32.67	1,009
September 16, 2025	32.5	32.48	32.48	32.56	32.48	839
September 15, 2025	32.7	32.52	32.52	32.7	32.5	322
September 12, 2025	32.78	32.58	32.58	32.78	32.58	105
September 11, 2025	32.96	32.74	32.74	32.96	32.64	613
September 10, 2025	33.6	32.93	32.93	33.6	32.71	2,228
September 09, 2025	32.97	33.07	33.07	33.07	32.97	386
September 08, 2025	32.57	32.95	32.95	32.97	32.56	1,602
September 05, 2025	32.8	32.51	32.51	32.8	32.51	99
September 04, 2025	32.04	32.82	32.82	32.82	32.04	121
September 03, 2025	31.96	32.08	32.08	32.08	31.96	204
September 02, 2025	32.23	32.04	32.04	32.77	31.91	6,140
August 29, 2025	32.71	32.92	32.92	32.92	32.49	2,177
August 28, 2025	32.43	32.82	32.82	32.82	32.24	2,124
August 27, 2025	32.4	32.38	32.38	34.5	31.18	30,503
August 26, 2025	31.45	31.26	31.26	31.6	31.24	11,428
August 22, 2025	31.3	31.43	31.43	31.53	31.3	198
August 21, 2025	31.26	30.83	30.83	31.6	30.73	2,223
August 20, 2025	31.43	31.31	31.31	31.43	31.3	212
August 19, 2025	31.67	31.46	31.46	31.81	31.46	3,774
August 18, 2025	31.6	31.44	31.44	31.76	31.44	340
August 15, 2025	31.08	31.56	31.48	31.56	31.08	1,572
August 14, 2025	31.72	31.13	31.13	31.72	31.13	1,450
August 13, 2025	31.36	31.36	31.36	31.36	31.36	14