Box, Inc. (0HP1.L) LSE

32.51

-0.3101(-0.94%)

Updated at September 05 07:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	31.05	31.16	31.16	31.16	31.04	35,780
August 11, 2025	31.81	31.39	31.39	31.91	31.39	244
August 08, 2025	32	31.9	31.9	32.29	31.9	1,801
August 07, 2025	32.36	31.67	31.67	32.43	31.67	396
August 06, 2025	31.59	31.63	31.63	31.81	31.59	636
August 05, 2025	31.97	32.01	32.01	32.13	31.97	876
August 04, 2025	31.47	31.51	31.51	31.64	31.42	233
August 01, 2025	31.98	31.82	31.82	32.01	31.67	2,434
July 31, 2025	32.47	32.23	32.23	32.47	32.23	433
July 30, 2025	32.78	32.7	32.7	32.89	32.45	7,910
July 29, 2025	32.87	32.81	32.81	32.96	32.59	38,456
July 28, 2025	33.07	33.12	33.12	33.22	32.95	8,706
July 25, 2025	33	33.43	33.43	33.43	33	6,885
July 24, 2025	32.99	32.98	32.98	33.14	32.85	1,047
July 23, 2025	33.35	32.8	32.8	33.35	32.8	1,624
July 22, 2025	32.9	33.08	33.08	33.08	32.86	1,869
July 21, 2025	32.45	32.82	32.82	32.82	32.43	4,266
July 18, 2025	32.56	32.47	32.47	32.56	32.47	101
July 17, 2025	32.67	32.62	32.62	32.67	32.62	145
July 16, 2025	32.12	32.73	32.73	32.73	32.12	385
July 15, 2025	32.53	32.32	32.32	32.6	32.32	330
July 14, 2025	32.4	32.45	32.45	32.51	32.3	121
July 11, 2025	33.14	32.64	32.64	33.24	32.64	200
July 10, 2025	33.49	33.37	33.37	33.49	33.26	641
July 09, 2025	33.4	33.58	33.58	33.63	33.4	1,723
July 08, 2025	33.19	33.56	33.56	33.66	33.03	249
July 07, 2025	33.32	33.13	33.13	33.56	33.05	1,450
July 03, 2025	33.06	33.22	33.22	33.22	33.06	139
July 02, 2025	33.39	33.03	33.03	33.47	33.03	1,189
July 01, 2025	33.95	33.92	33.92	33.95	33.41	641
June 30, 2025	34.18	34.06	34.06	34.25	34.05	186
June 27, 2025	34.01	34.09	34.09	34.1	34.01	37
June 26, 2025	34.2	34.34	34.34	34.34	33.8	162
June 25, 2025	34.75	34.25	34.25	34.85	34.25	700
June 24, 2025	34.7	34.53	34.53	34.7	34.27	2,283
June 23, 2025	34.16	33.93	33.93	34.16	33.87	695
June 20, 2025	34.97	34.34	34.43	34.97	34.34	1,300
June 18, 2025	35.64	35.2	35.2	35.69	35.2	4,075
June 17, 2025	35.7	36.39	36.39	36.39	35.55	5,180
June 16, 2025	35.52	35.73	35.73	35.73	35.43	2,130
June 13, 2025	34.89	35.89	35.89	35.95	34.79	2,909
June 12, 2025	35.83	35.87	35.87	35.89	35.74	359
June 11, 2025	36.51	36.14	36.14	36.51	35.97	2,064
June 10, 2025	37.4	36.67	36.67	37.45	36.67	5,892