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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2024	0.69	0.69	0.69	0.69	0.69	10.22M
December 06, 2024	0.69	0.69	0.69	0.69	0.69	40.17M
December 05, 2024	0.69	0.69	0.69	0.7	0.69	4.45M
December 04, 2024	0.69	0.69	0.69	0.69	0.69	22.35M
December 03, 2024	0.69	0.69	0.69	0.69	0.69	5.85M
December 02, 2024	0.69	0.69	0.69	0.69	0.69	1.93M
November 29, 2024	0.69	0.69	0.69	0.7	0.69	16.97M
November 28, 2024	0.69	0.69	0.69	0.69	0.69	7.23M
November 27, 2024	0.69	0.69	0.69	0.69	0.69	6.21M
November 26, 2024	0.69	0.69	0.69	0.69	0.69	1.2M
November 25, 2024	0.69	0.69	0.69	0.69	0.69	8.56M
November 22, 2024	0.69	0.69	0.69	0.69	0.69	1.71M
November 21, 2024	0.69	0.69	0.69	0.69	0.69	1.62M
November 20, 2024	0.69	0.69	0.69	0.69	0.68	33.63M
November 19, 2024	0.69	0.69	0.69	0.69	0.69	5.99M
November 18, 2024	0.69	0.69	0.69	0.69	0.69	6.39M
November 15, 2024	0.69	0.69	0.69	0.69	0.68	1.33M
November 14, 2024	0.69	0.68	0.68	0.69	0.68	17.78M
November 13, 2024	0.69	0.69	0.69	0.69	0.68	9.81M
November 12, 2024	0.68	0.68	0.68	0.69	0.68	79.14M
November 11, 2024	0.71	0.7	0.7	0.71	0.7	19.6M
November 08, 2024	0.7	0.7	0.7	0.71	0.7	1.82M
November 07, 2024	0.7	0.7	0.7	0.7	0.7	8.19M
November 06, 2024	0.72	0.7	0.7	0.72	0.7	5.31M
November 05, 2024	0.7	0.7	0.7	0.71	0.7	2.54M
November 04, 2024	0.71	0.7	0.7	0.71	0.7	1.73M
November 01, 2024	0.7	0.7	0.7	0.72	0.7	2.06M
October 31, 2024	0.71	0.7	0.7	0.71	0.7	4.76M
October 30, 2024	0.71	0.71	0.71	0.72	0.71	4.91M
October 29, 2024	0.72	0.71	0.71	0.72	0.71	12.02M
October 28, 2024	0.71	0.71	0.71	0.71	0.71	4.6M
October 25, 2024	0.71	0.71	0.71	0.71	0.7	6.67M
October 24, 2024	0.72	0.71	0.71	0.72	0.71	3.81M
October 23, 2024	0.72	0.71	0.71	0.72	0.71	1.32M
October 22, 2024	0.72	0.71	0.71	0.72	0.71	5.8M
October 21, 2024	0.71	0.71	0.71	0.72	0.71	4.95M
October 18, 2024	0.71	0.71	0.71	0.72	0.71	5.7M
October 17, 2024	0.72	0.71	0.71	0.72	0.71	4.41M
October 16, 2024	0.72	0.71	0.71	0.72	0.71	8.43M
October 15, 2024	0.72	0.72	0.72	0.72	0.71	17.13M
October 14, 2024	0.71	0.71	0.71	0.72	0.71	24.2M
October 11, 2024	0.71	0.71	0.71	0.72	0.71	12.19M
October 10, 2024	0.72	0.71	0.71	0.72	0.71	56.93M
October 09, 2024	0.7	0.69	0.69	0.7	0.69	4.1M
October 08, 2024	0.7	0.69	0.69	0.7	0.68	4.79M
October 07, 2024	0.69	0.68	0.68	0.71	0.68	3.59M
October 04, 2024	0.7	0.69	0.69	0.71	0.69	4.73M
October 03, 2024	0.72	0.71	0.71	0.72	0.7	4.48M
October 02, 2024	0.72	0.71	0.71	0.72	0.71	11.35M
October 01, 2024	0.71	0.72	0.72	0.72	0.71	3.1M
September 30, 2024	0.71	0.71	0.71	0.72	0.7	3.78M
September 27, 2024	0.72	0.72	0.72	0.72	0.71	1.63M
September 26, 2024	0.71	0.71	0.71	0.72	0.71	3.61M
September 25, 2024	0.72	0.71	0.71	0.72	0.71	2.05M
September 24, 2024	0.73	0.71	0.71	0.73	0.71	2.14M
September 23, 2024	0.72	0.72	0.72	0.73	0.71	5.68M
September 20, 2024	0.73	0.72	0.72	0.74	0.72	3.42M
September 19, 2024	0.73	0.73	0.73	0.74	0.72	2.75M
September 18, 2024	0.73	0.73	0.73	0.74	0.72	8.57M
September 17, 2024	0.74	0.73	0.73	0.74	0.73	12.17M

Tritax EuroBox plc (EBOX.L) LSE