UK markets close in 45 minutes

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
508.000.00 (0.00%)
As of 03:29PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024510.00511.50503.00508.00508.00766,852
23 Apr 2024499.20509.50496.00508.00508.002,032,850
22 Apr 2024485.00495.80485.00494.60494.60818,119
19 Apr 2024480.80492.20480.00490.20490.20840,100
18 Apr 2024484.80494.00477.80484.00484.001,081,183
18 Apr 202413.9 Dividend
17 Apr 2024493.60502.00485.40485.40471.502,238,074
16 Apr 2024497.60505.00493.40494.80480.631,174,158
15 Apr 2024509.00511.50498.60505.00490.54857,749
12 Apr 2024500.00517.50498.20510.50495.881,838,964
11 Apr 2024483.80502.02483.60497.20482.963,690,339
10 Apr 2024486.00495.80477.00483.20469.36789,577
09 Apr 2024482.40494.18482.40487.80473.83818,263
08 Apr 2024488.40497.40482.20488.60474.611,594,008
05 Apr 2024493.60496.40484.20484.20470.33750,033
04 Apr 2024483.20495.20481.40495.00480.831,227,412
03 Apr 2024484.60494.60483.00483.20469.36985,225
02 Apr 2024495.20505.00493.20493.20479.08694,130
28 Mar 2024492.30507.40492.30501.40487.04628,812
27 Mar 2024496.00505.40489.90502.80488.40707,243
26 Mar 2024485.00497.30482.60497.30483.061,241,645
25 Mar 2024475.90489.90475.50486.60472.67557,253
22 Mar 2024471.60490.50471.60486.50472.57613,808
21 Mar 2024481.90493.50470.80473.00459.463,267,110
20 Mar 2024481.10490.70469.50475.50461.881,393,706
19 Mar 2024485.70485.70468.80474.50460.911,173,382
18 Mar 2024461.50478.70461.50474.30460.721,563,505
15 Mar 2024472.50475.20463.60473.30459.752,835,012
14 Mar 2024469.10481.50461.10463.40450.131,872,657
13 Mar 2024481.30486.50465.20471.50458.001,885,040
12 Mar 2024504.00504.00478.50481.30467.522,083,618
11 Mar 2024485.80500.20483.40493.80479.661,846,616
08 Mar 2024493.20496.60481.20487.10473.151,009,390
07 Mar 2024498.70508.40492.90493.20479.083,017,271
06 Mar 2024488.90505.40485.50500.00485.684,595,160
05 Mar 2024470.20488.80468.10487.10473.152,235,707
04 Mar 2024471.90486.80471.60472.10458.581,685,321
01 Mar 2024473.80476.70465.30470.00456.541,197,545
29 Feb 2024444.90479.50430.80465.70452.364,667,371
28 Feb 2024410.60420.00407.40418.90406.901,484,830
27 Feb 2024408.00424.10408.00419.40407.39861,030
26 Feb 2024418.00424.70409.77417.20405.251,150,829
23 Feb 2024420.00427.60415.80421.90409.82887,624
22 Feb 2024438.00438.00424.90424.90412.731,303,009
21 Feb 2024430.90434.70425.40426.70414.482,125,867
20 Feb 2024421.00435.00421.00430.90418.56998,046
19 Feb 2024432.20441.70424.70424.70412.54675,281
16 Feb 2024433.80439.60432.00432.00419.63976,542
15 Feb 2024430.00443.70430.00436.60424.10906,128
14 Feb 2024429.60438.00427.80438.00425.461,142,839
13 Feb 2024443.10449.70431.90433.70421.28708,949
12 Feb 2024440.20454.60440.10443.60430.90796,886
09 Feb 2024449.90458.50434.60440.80428.182,288,300
08 Feb 2024452.60456.20448.60450.40437.50918,852
07 Feb 2024466.70468.50454.20454.40441.39756,799
06 Feb 2024474.70480.60465.40467.10453.722,902,092
05 Feb 2024496.50497.00474.30475.50461.88711,077
02 Feb 2024511.00511.00492.60492.60478.493,342,026
01 Feb 2024506.40510.80498.30498.40484.131,084,047
31 Jan 2024512.00512.00504.60509.20494.62833,012
30 Jan 2024496.70511.40496.70506.00491.512,206,413
29 Jan 2024502.40505.00497.60502.20487.821,913,783
26 Jan 2024502.40512.20494.60496.30482.095,588,775
25 Jan 2024497.60509.00491.30508.80494.232,376,616
24 Jan 2024473.50503.20473.30500.00485.682,759,406
23 Jan 2024485.20490.00480.20480.60466.841,183,548
22 Jan 2024473.20488.30473.20485.30471.401,254,209
19 Jan 2024464.30480.19461.40474.30460.721,789,589
18 Jan 2024494.10498.20454.40464.40451.103,237,461
17 Jan 2024516.00516.00493.20497.60483.352,658,460
16 Jan 2024506.20548.40503.20527.20512.103,661,830
15 Jan 2024530.20538.20520.60533.00517.741,244,527
12 Jan 2024532.60532.60512.80521.80506.864,115,244
11 Jan 2024520.00524.60510.80519.00504.142,239,831
10 Jan 2024537.40537.40517.20517.20502.391,903,235
09 Jan 2024533.00539.40526.20534.40519.104,494,306
08 Jan 2024500.00537.00486.10536.40521.043,506,277
05 Jan 2024486.30491.80481.10489.70475.681,381,392
04 Jan 2024489.00493.70485.40490.40476.361,051,739
03 Jan 2024484.60490.69480.60486.40472.47721,233
02 Jan 2024495.80500.80487.30490.90476.84484,857
29 Dec 2023506.40506.40487.40489.70475.68216,290
28 Dec 2023480.80504.80480.80493.00478.88685,139
27 Dec 2023485.50493.60480.80491.80477.72517,590
22 Dec 2023480.50489.20476.80485.10471.212,489,417
21 Dec 2023473.00486.00467.80483.80469.95918,023
20 Dec 2023476.60479.00466.50475.40461.79940,506
19 Dec 2023471.60485.40469.80473.50459.94686,622
18 Dec 2023472.00479.20467.25478.80465.09797,604
15 Dec 2023472.90485.80472.50473.10459.552,374,976
14 Dec 2023469.00492.00462.20475.50461.882,469,732
13 Dec 2023459.80467.50451.20465.00451.68946,867
12 Dec 2023467.70478.20457.50464.00450.711,341,622
11 Dec 2023469.70478.30465.40468.90455.473,811,576
08 Dec 2023464.70481.00458.70469.80456.351,504,036
07 Dec 2023452.90465.70452.90465.70452.361,593,690
06 Dec 2023447.00470.10447.00464.90451.591,833,814
05 Dec 2023438.40460.30431.90454.50441.481,730,665
04 Dec 2023431.00452.90431.00443.50430.80726,825
01 Dec 2023432.20446.20429.64442.00429.34476,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...