Tritax EuroBox plc - BOXE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2024	0.95	0.95	0.95	0.95	0.95	0
December 10, 2024	0.83	0.83	0.83	0.83	0.83	0
December 09, 2024	0.83	0.83	0.83	0.84	0.83	51,480
December 06, 2024	0.82	0.83	0.83	0.83	0.82	10,247
December 05, 2024	0.82	0.83	0.83	0.83	0.82	680,000
December 04, 2024	0.82	0.83	0.83	0.83	0.82	7.33M
December 03, 2024	0.82	0.82	0.82	0.84	0.82	194,539
December 02, 2024	0.82	0.83	0.83	0.83	0.82	168,653
November 29, 2024	0.82	0.83	0.83	0.84	0.82	645,975
November 28, 2024	0.82	0.82	0.82	0.82	0.81	190,386
November 27, 2024	0.82	0.82	0.82	0.82	0.82	89,893
November 26, 2024	0.82	0.82	0.82	0.82	0.82	97,979
November 25, 2024	0.82	0.82	0.82	0.82	0.82	101,998
November 22, 2024	0.82	0.82	0.82	0.83	0.81	290,490
November 21, 2024	0.82	0.82	0.82	0.82	0.82	117,826
November 20, 2024	0.82	0.82	0.82	0.82	0.82	48,160
November 19, 2024	0.82	0.82	0.82	0.82	0.81	104,710
November 18, 2024	0.82	0.82	0.82	0.82	0.82	138,734
November 15, 2024	0.83	0.83	0.83	0.83	0.83	0
November 14, 2024	0.82	0.82	0.82	0.82	0.82	79,437
November 13, 2024	0.82	0.82	0.82	0.82	0.82	48,502
November 12, 2024	0.82	0.83	0.83	0.83	0.82	6,526
November 11, 2024	0.84	0.84	0.84	0.85	0.84	4.04M
November 08, 2024	0.84	0.84	0.84	0.84	0.83	145,152
November 07, 2024	0.84	0.84	0.84	0.84	0.84	125,968
November 06, 2024	0.83	0.84	0.84	0.84	0.83	890,731
November 05, 2024	0.84	0.84	0.84	0.85	0.83	105,602
November 04, 2024	0.84	0.84	0.84	0.84	0.83	58,486
November 01, 2024	0.83	0.83	0.83	0.83	0.82	184,923
October 31, 2024	0.84	0.83	0.83	0.84	0.83	135,665
October 30, 2024	0.85	0.86	0.86	0.86	0.85	41,478
October 29, 2024	0.85	0.85	0.85	0.85	0.84	129,288
October 28, 2024	0.85	0.85	0.85	0.85	0.85	178,758
October 25, 2024	0.85	0.85	0.85	0.85	0.85	10,036
October 24, 2024	0.85	0.86	0.86	0.86	0.85	37,543
October 23, 2024	0.85	0.86	0.86	0.87	0.85	94,919
October 22, 2024	0.85	0.85	0.85	0.85	0.85	153,643
October 21, 2024	0.85	0.86	0.86	0.86	0.85	21,449
October 18, 2024	0.85	0.85	0.85	0.85	0.85	31,750
October 17, 2024	0.85	0.86	0.86	0.86	0.85	46,668
October 16, 2024	0.84	0.85	0.85	0.86	0.84	61,513
October 15, 2024	0.86	0.86	0.86	0.86	0.85	128,758
October 14, 2024	0.84	0.85	0.85	0.85	0.83	139,761
October 11, 2024	0.85	0.85	0.85	0.86	0.85	269,936
October 10, 2024	0.85	0.85	0.85	0.85	0.84	3.67M
October 09, 2024	0.82	0.82	0.82	0.82	0.81	497,783
October 08, 2024	0.81	0.79	0.79	0.82	0.79	541,530
October 07, 2024	0.83	0.82	0.82	0.83	0.81	110,164
October 04, 2024	0.84	0.83	0.83	0.84	0.83	41,666
October 03, 2024	0.86	0.84	0.84	0.86	0.84	190,772
October 02, 2024	0.86	0.86	0.86	0.87	0.85	395,871
October 01, 2024	0.85	0.86	0.86	0.86	0.85	929,858
September 30, 2024	0.85	0.85	0.85	0.85	0.84	324,559
September 27, 2024	0.86	0.85	0.85	0.87	0.85	128,553
September 26, 2024	0.85	0.86	0.86	0.87	0.85	44,152
September 25, 2024	0.86	0.85	0.85	0.86	0.85	56,587
September 24, 2024	0.87	0.86	0.86	0.87	0.85	49,055
September 23, 2024	0.86	0.86	0.86	0.86	0.85	281,091
September 20, 2024	0.85	0.85	0.85	0.86	0.85	281,622
September 19, 2024	0.87	0.86	0.86	0.87	0.85	10,485

Tritax EuroBox plc (BOXE.L) LSE