Cboe UK GBp

Tritax Eurobox plc (EBOXL.XC)

53.50 +2.50 (+4.90%)
At close: April 26 at 3:49 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.30 53.50 52.20 53.50 53.50 33,894
Apr 25, 2024 50.30 51.35 50.30 51.00 51.00 69,712
Apr 24, 2024 49.70 50.60 49.00 50.60 50.60 56,729
Apr 23, 2024 49.60 51.00 49.60 50.70 50.70 52,240
Apr 22, 2024 48.65 49.65 48.40 49.65 49.65 120,799
Apr 19, 2024 47.75 48.40 47.55 48.20 48.20 60,327
Apr 18, 2024 48.55 48.65 47.85 48.05 48.05 15,987
Apr 17, 2024 47.90 48.60 47.55 47.95 47.95 101,740
Apr 16, 2024 49.20 49.20 48.13 48.15 48.15 74,459
Apr 15, 2024 49.60 50.10 49.35 49.55 49.55 25,037
Apr 12, 2024 50.40 50.75 49.65 50.00 50.00 29,092
Apr 11, 2024 50.10 51.00 50.10 50.10 50.10 31,529
Apr 10, 2024 50.80 51.20 50.30 50.40 50.40 15,965
Apr 9, 2024 51.40 51.40 50.30 50.90 50.90 15,818
Apr 8, 2024 50.90 51.30 50.25 50.95 50.95 47,793
Apr 5, 2024 50.80 51.10 50.35 50.45 50.45 41,063
Apr 4, 2024 51.40 51.40 51.20 51.20 51.20 11,663
Apr 3, 2024 52.80 52.80 51.00 51.00 51.00 25,317
Apr 2, 2024 54.10 54.10 50.70 51.00 51.00 64,030
Mar 28, 2024 53.10 54.50 53.00 54.50 54.50 49,791
Mar 27, 2024 51.80 52.90 51.80 52.60 52.60 21,972
Mar 26, 2024 52.60 53.10 52.40 52.70 52.70 23,171
Mar 25, 2024 52.00 52.90 51.95 52.45 52.45 43,069
Mar 22, 2024 52.30 53.30 52.10 52.10 52.10 85,851
Mar 21, 2024 52.10 52.40 51.40 51.90 51.90 35,035
Mar 20, 2024 51.25 51.50 50.70 51.20 51.20 11,356
Mar 19, 2024 51.20 51.35 50.45 50.45 50.45 11,631
Mar 18, 2024 51.50 51.70 50.80 51.40 51.40 22,883
Mar 15, 2024 51.50 51.70 50.90 51.00 51.00 17,677
Mar 14, 2024 53.60 53.60 51.60 52.20 52.20 25,629
Mar 13, 2024 55.10 55.10 53.80 54.00 54.00 118,078
Mar 12, 2024 56.90 56.90 55.20 55.75 55.75 100,632
Mar 11, 2024 55.75 56.00 55.50 56.00 56.00 7,584
Mar 8, 2024 54.75 56.20 54.20 55.20 55.20 53,885
Mar 7, 2024 54.70 55.90 54.70 55.40 55.40 176,897
Mar 6, 2024 54.40 55.70 54.40 55.20 55.20 87,686
Mar 5, 2024 53.50 54.10 53.40 53.40 53.40 29,309
Mar 4, 2024 53.30 53.50 53.00 53.20 53.20 17,420
Mar 1, 2024 54.20 54.40 53.00 53.10 53.10 36,205
Feb 29, 2024 53.50 54.50 53.20 54.00 54.00 146,518
Feb 28, 2024 53.90 53.90 52.90 53.60 53.60 116,112
Feb 27, 2024 53.00 54.60 53.00 54.50 54.50 97,612
Feb 26, 2024 52.15 53.00 51.70 52.95 52.95 60,412
Feb 23, 2024 52.10 52.40 51.80 52.30 52.30 98,822
Feb 22, 2024 1.07 Dividend
Feb 22, 2024 52.00 52.70 51.30 52.25 52.25 188,226
Feb 21, 2024 51.00 52.70 51.00 52.50 51.43 49,444
Feb 20, 2024 50.90 51.40 50.80 50.95 49.91 262,262
Feb 19, 2024 50.10 50.90 49.90 50.90 49.86 38,263
Feb 16, 2024 49.00 50.60 49.00 50.40 49.37 99,765
Feb 15, 2024 48.30 49.20 48.30 49.20 48.20 40,666
Feb 14, 2024 47.50 48.65 47.40 48.42 47.44 99,677
Feb 13, 2024 49.83 49.83 47.45 47.67 46.70 170,657
Feb 12, 2024 49.50 50.20 49.28 50.03 49.01 52,582
Feb 9, 2024 49.20 49.22 48.03 48.60 47.61 72,749
Feb 8, 2024 48.05 49.30 48.05 49.00 48.00 57,441
Feb 7, 2024 49.40 49.40 48.60 48.60 47.61 21,495
Feb 6, 2024 49.10 49.65 48.75 49.53 48.52 131,094
Feb 5, 2024 49.70 49.95 48.90 49.00 48.00 130,871
Feb 2, 2024 49.78 50.50 49.10 49.20 48.20 118,716
Feb 1, 2024 51.10 51.10 49.50 49.50 48.49 182,301
Jan 31, 2024 52.05 52.30 51.90 52.10 51.04 24,401
Jan 30, 2024 51.55 52.30 51.55 52.00 50.94 19,660
Jan 29, 2024 50.60 51.70 50.60 51.40 50.35 71,552
Jan 26, 2024 50.80 51.20 50.50 51.15 50.11 159,919
Jan 25, 2024 51.65 51.65 50.70 50.80 49.77 68,577
Jan 24, 2024 51.00 51.20 50.40 51.00 49.96 264,815
Jan 23, 2024 52.60 52.60 51.20 51.30 50.26 41,019
Jan 22, 2024 51.90 52.30 51.50 52.20 51.14 148,400
Jan 19, 2024 52.20 52.80 51.50 52.00 50.94 104,891
Jan 18, 2024 52.60 53.60 52.10 52.60 51.53 116,227
Jan 17, 2024 56.85 56.85 52.60 53.05 51.97 131,289
Jan 16, 2024 56.55 56.55 55.85 55.95 54.81 43,582
Jan 15, 2024 57.00 57.00 56.10 56.60 55.45 33,391
Jan 12, 2024 57.10 57.40 56.30 56.70 55.55 111,814
Jan 11, 2024 58.00 58.00 56.40 56.70 55.55 61,416
Jan 10, 2024 59.30 60.10 57.80 58.10 56.92 51,846
Jan 9, 2024 60.35 60.70 60.00 60.20 58.97 61,969
Jan 8, 2024 59.00 60.40 58.80 60.40 59.17 115,033
Jan 5, 2024 58.60 60.10 58.30 59.90 58.68 88,976
Jan 4, 2024 58.90 60.40 58.90 60.00 58.78 23,955
Jan 3, 2024 60.30 60.30 58.40 58.60 57.41 72,026
Jan 2, 2024 59.70 60.90 59.00 59.00 57.80 15,696
Dec 29, 2023 60.80 61.00 60.00 60.00 58.78 1,537
Dec 28, 2023 59.80 60.40 59.70 60.20 58.97 39,985
Dec 27, 2023 60.20 60.30 59.80 60.00 58.78 48,940
Dec 22, 2023 60.80 60.80 59.90 60.00 58.78 27,571
Dec 21, 2023 61.80 62.50 59.90 60.00 58.78 131,253
Dec 20, 2023 61.60 63.05 61.20 62.65 61.37 53,012
Dec 19, 2023 61.10 61.30 60.60 61.30 60.05 57,391
Dec 18, 2023 59.00 60.50 59.00 60.00 58.78 103,078
Dec 15, 2023 58.40 59.40 58.10 59.25 58.04 147,641
Dec 14, 2023 1.08 Dividend
Dec 14, 2023 58.60 59.70 57.90 57.90 56.72 70,287
Dec 13, 2023 57.30 57.30 56.10 57.15 54.93 117,847
Dec 12, 2023 58.60 58.60 56.50 56.70 54.50 44,031
Dec 11, 2023 58.10 59.00 57.00 58.65 56.37 16,096
Dec 8, 2023 59.70 60.10 58.40 59.30 57.00 53,500
Dec 7, 2023 59.50 59.80 58.90 59.40 57.10 39,467
Dec 6, 2023 58.90 60.40 58.90 60.30 57.96 66,609
Dec 5, 2023 58.20 59.80 58.00 58.70 56.42 27,889
Dec 4, 2023 58.00 58.50 56.60 56.80 54.60 12,121
Dec 1, 2023 56.30 57.10 55.40 57.00 54.79 54,415
Nov 30, 2023 54.70 55.60 54.70 55.20 53.06 31,851
Nov 29, 2023 55.90 56.30 55.50 55.50 53.35 41,426
Nov 28, 2023 56.20 56.20 55.30 55.40 53.25 29,901
Nov 27, 2023 54.40 56.80 54.40 56.80 54.60 89,539
Nov 24, 2023 54.65 55.30 54.50 55.30 53.15 45,146
Nov 23, 2023 53.70 54.60 53.30 54.50 52.39 44,784
Nov 22, 2023 53.50 54.90 53.50 54.70 52.58 56,120
Nov 21, 2023 54.80 55.40 53.70 53.80 51.71 197,730
Nov 20, 2023 53.10 55.30 53.10 55.25 53.11 40,271
Nov 17, 2023 51.70 52.60 51.60 52.10 50.08 77,789
Nov 16, 2023 51.75 52.20 50.90 51.00 49.02 69,060
Nov 15, 2023 51.60 53.10 51.40 52.30 50.27 78,357
Nov 14, 2023 49.08 51.60 48.65 51.40 49.41 179,389
Nov 13, 2023 48.60 48.60 48.05 48.25 46.38 19,783
Nov 10, 2023 48.40 48.40 47.80 48.10 46.23 50,781
Nov 9, 2023 48.25 49.20 48.05 48.75 46.86 87,483
Nov 8, 2023 48.65 48.65 47.90 48.25 46.38 69,856
Nov 7, 2023 47.70 49.20 47.70 48.25 46.38 209,551
Nov 6, 2023 49.20 49.20 47.00 47.70 45.85 248,385
Nov 3, 2023 49.30 50.50 49.30 50.10 48.16 458,511
Nov 2, 2023 46.00 49.60 46.00 49.60 47.68 164,467
Nov 1, 2023 45.00 45.20 44.20 44.30 42.58 130,671
Oct 31, 2023 45.50 45.50 44.55 44.75 43.01 51,472
Oct 30, 2023 44.75 45.60 44.55 44.55 42.82 61,011
Oct 27, 2023 44.55 44.65 44.20 44.35 42.63 6,081
Oct 26, 2023 44.10 44.30 43.65 44.10 42.39 86,508
Oct 25, 2023 45.00 45.00 43.55 44.65 42.92 94,730
Oct 24, 2023 44.20 45.00 43.75 45.00 43.25 321,558
Oct 23, 2023 44.45 45.05 43.88 44.85 43.11 50,052
Oct 20, 2023 44.55 44.70 44.05 44.50 42.77 152,952
Oct 19, 2023 46.03 46.25 44.65 44.75 43.01 212,301
Oct 18, 2023 47.00 47.05 45.60 46.00 44.22 267,981
Oct 17, 2023 46.95 47.00 46.40 46.90 45.08 67,218
Oct 16, 2023 47.85 48.15 46.50 46.85 45.03 149,324
Oct 13, 2023 48.95 48.95 47.70 47.70 45.85 48,263
Oct 12, 2023 49.72 50.70 48.95 49.10 47.19 51,729
Oct 11, 2023 49.50 49.80 49.15 49.25 47.34 30,334
Oct 10, 2023 49.25 49.60 49.15 49.55 47.63 9,414
Oct 9, 2023 49.05 49.05 48.10 48.60 46.71 29,765
Oct 6, 2023 48.35 48.85 48.25 48.75 46.86 110,029
Oct 5, 2023 48.65 49.10 48.35 48.45 46.57 63,849
Oct 4, 2023 48.65 49.20 48.20 48.60 46.71 82,994
Oct 3, 2023 49.70 49.90 48.80 48.80 46.91 106,068
Oct 2, 2023 50.75 51.00 49.65 49.80 47.87 81,560
Sep 29, 2023 51.50 51.50 50.20 50.50 48.54 98,271
Sep 28, 2023 51.70 51.70 50.00 50.00 48.06 88,321
Sep 27, 2023 51.90 52.20 51.40 51.50 49.50 79,453
Sep 26, 2023 52.40 52.80 52.20 52.25 50.22 22,211
Sep 25, 2023 53.60 53.80 52.70 52.90 50.85 64,177
Sep 22, 2023 53.70 55.00 53.40 54.60 52.48 68,395
Sep 21, 2023 54.00 54.60 54.00 54.25 52.15 37,331
Sep 20, 2023 54.10 54.30 53.40 54.00 51.90 32,385
Sep 19, 2023 53.70 53.90 52.60 52.60 50.56 42,756
Sep 18, 2023 55.40 55.40 53.40 53.40 51.33 56,745
Sep 15, 2023 56.00 56.00 55.30 55.30 53.15 35,038
Sep 14, 2023 55.10 56.05 55.10 56.00 53.83 101,104
Sep 13, 2023 54.50 55.80 54.50 55.80 53.63 25,795
Sep 12, 2023 54.10 55.40 54.10 55.25 53.11 45,754
Sep 11, 2023 53.00 54.00 53.00 53.90 51.81 33,560
Sep 8, 2023 52.20 52.70 51.90 52.30 50.27 28,584
Sep 7, 2023 52.60 52.90 52.50 52.70 50.66 17,185
Sep 6, 2023 52.60 53.50 52.30 52.80 50.75 45,641
Sep 5, 2023 54.00 54.00 52.50 52.80 50.75 56,539
Sep 4, 2023 53.30 53.90 53.00 53.00 50.94 29,872
Sep 1, 2023 53.90 53.90 53.10 53.30 51.23 12,826
Aug 31, 2023 55.00 55.90 53.90 54.00 51.90 72,313
Aug 30, 2023 53.80 54.70 53.80 54.10 52.00 17,299
Aug 29, 2023 53.80 54.10 53.40 54.10 52.00 9,841
Aug 25, 2023 53.10 53.30 52.50 53.20 51.14 22,644
Aug 24, 2023 54.40 54.50 52.90 53.10 51.04 39,985
Aug 23, 2023 53.00 53.90 53.00 53.50 51.42 24,178
Aug 22, 2023 52.50 52.50 51.40 52.40 50.37 30,174
Aug 21, 2023 51.80 52.40 51.20 51.20 49.21 36,323
Aug 18, 2023 52.50 52.60 51.40 51.80 49.79 61,278
Aug 17, 2023 1.06 Dividend
Aug 17, 2023 52.80 52.90 52.20 52.20 50.17 22,538
Aug 16, 2023 53.10 54.20 53.00 54.10 50.98 26,969
Aug 15, 2023 54.00 54.20 52.50 54.00 50.88 48,973
Aug 14, 2023 54.65 54.80 54.20 54.40 51.26 22,332
Aug 11, 2023 55.50 55.80 54.25 55.00 51.83 24,231
Aug 10, 2023 56.10 56.70 55.50 55.90 52.68 35,601
Aug 9, 2023 53.70 56.00 53.70 56.00 52.77 31,144
Aug 8, 2023 53.60 53.90 53.30 53.60 50.51 86,468
Aug 7, 2023 53.00 53.50 52.90 53.40 50.32 13,957
Aug 4, 2023 52.80 53.10 52.30 53.10 50.04 10,371
Aug 3, 2023 52.90 53.20 52.50 52.70 49.66 43,788
Aug 2, 2023 53.80 53.80 52.70 53.00 49.94 68,019
Aug 1, 2023 53.10 53.60 52.90 53.40 50.32 21,712
Jul 31, 2023 53.90 54.00 53.40 53.50 50.41 40,395
Jul 28, 2023 54.40 55.20 53.20 53.70 50.60 33,107
Jul 27, 2023 55.00 55.40 54.85 54.90 51.73 45,940
Jul 26, 2023 54.80 54.80 54.00 54.60 51.45 17,070
Jul 25, 2023 55.50 55.50 54.50 55.15 51.97 25,729
Jul 24, 2023 56.80 56.90 55.40 55.60 52.39 57,971
Jul 21, 2023 56.60 56.90 55.90 55.90 52.68 59,424
Jul 20, 2023 55.90 57.80 55.80 56.10 52.86 82,844
Jul 19, 2023 55.00 55.70 54.30 55.50 52.30 172,789
Jul 18, 2023 52.60 52.70 52.10 52.70 49.66 37,952
Jul 17, 2023 52.55 52.80 52.10 52.20 49.19 47,932
Jul 14, 2023 53.10 53.60 53.00 53.30 50.23 17,512
Jul 13, 2023 53.70 53.80 53.25 53.60 50.51 59,035
Jul 12, 2023 52.00 53.90 52.00 53.10 50.04 66,925
Jul 11, 2023 51.40 51.60 50.70 51.10 48.15 81,622
Jul 10, 2023 50.80 51.40 50.80 51.20 48.25 11,748
Jul 7, 2023 51.40 51.40 50.60 51.10 48.15 98,754
Jul 6, 2023 51.50 51.70 51.20 51.60 48.62 34,100
Jul 5, 2023 52.50 52.80 51.90 52.70 49.66 26,516
Jul 4, 2023 52.60 53.50 52.20 52.90 49.85 158,381
Jul 3, 2023 52.20 52.40 51.30 51.30 48.34 137,197
Jun 30, 2023 51.20 51.70 50.70 51.10 48.15 127,751
Jun 29, 2023 53.90 53.90 51.20 51.20 48.25 107,807
Jun 28, 2023 53.40 55.30 53.30 54.50 51.36 107,147
Jun 27, 2023 51.50 53.20 51.50 53.20 50.13 91,145
Jun 26, 2023 52.10 52.10 50.30 50.80 47.87 145,470
Jun 23, 2023 54.20 54.30 51.60 52.00 49.00 97,539
Jun 22, 2023 55.20 55.50 54.00 54.90 51.73 113,693
Jun 21, 2023 55.95 56.30 54.90 54.90 51.73 67,757
Jun 20, 2023 56.40 57.00 55.80 56.50 53.24 66,813
Jun 19, 2023 58.00 58.00 56.40 56.90 53.62 32,523
Jun 16, 2023 57.75 58.60 57.30 57.30 53.99 39,169
Jun 15, 2023 59.00 59.00 57.40 57.40 54.09 40,413
Jun 14, 2023 59.00 59.00 58.50 58.50 55.13 6,078
Jun 13, 2023 59.40 59.90 58.40 59.40 55.97 35,267
Jun 12, 2023 59.70 60.10 59.10 59.70 56.26 24,191
Jun 9, 2023 61.10 61.40 59.80 60.00 56.54 16,659
Jun 8, 2023 60.40 60.50 60.30 60.30 56.82 8,064
Jun 7, 2023 61.40 61.40 60.90 61.10 57.58 16,613
Jun 6, 2023 61.00 61.50 60.80 60.80 57.29 22,225
Jun 5, 2023 61.30 61.30 60.40 60.90 57.39 69,319
Jun 2, 2023 61.30 61.70 60.50 60.70 57.20 24,045
Jun 1, 2023 59.30 60.40 59.30 59.90 56.44 13,357
May 31, 2023 59.40 60.30 59.40 60.00 56.54 118,183
May 30, 2023 60.10 60.60 59.60 60.00 56.54 34,539
May 26, 2023 60.20 60.50 59.30 59.80 56.35 125,556
May 25, 2023 1.08 Dividend
May 25, 2023 61.40 61.40 59.70 59.80 56.35 56,401
May 24, 2023 61.80 64.00 61.80 63.10 58.44 54,236
May 23, 2023 62.20 63.00 62.00 62.70 58.07 24,555
May 22, 2023 62.60 63.00 61.80 61.80 57.24 22,918
May 19, 2023 64.80 65.90 62.50 62.50 57.89 61,887
May 18, 2023 68.70 68.70 64.40 65.50 60.67 76,673
May 17, 2023 68.80 69.70 68.30 69.30 64.19 309,139
May 16, 2023 68.40 69.80 68.40 69.40 64.28 23,709
May 15, 2023 66.10 67.60 66.10 67.60 62.61 17,856
May 12, 2023 64.80 66.50 64.80 66.00 61.13 256,751
May 11, 2023 65.70 65.90 65.20 65.70 60.85 11,523
May 10, 2023 64.80 65.50 64.60 65.20 60.39 24,581
May 9, 2023 65.10 65.30 64.20 64.80 60.02 50,992
May 5, 2023 65.30 66.70 65.30 65.50 60.67 52,060
May 4, 2023 64.90 65.60 64.50 64.50 59.74 39,002
May 3, 2023 65.20 65.20 64.50 64.70 59.93 34,757
May 2, 2023 64.80 65.20 64.10 64.70 59.93 20,173
Apr 28, 2023 64.10 65.40 64.10 64.90 60.11 24,575
Apr 27, 2023 64.10 64.50 63.60 63.95 59.23 16,382
Apr 26, 2023 64.00 64.00 63.00 63.50 58.81 11,190