Drax Group plc (DRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:37PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 666.50 | 669.50 | 642.50 | 645.00 | 645.00 | 349,987 |
| 24 Jun 2022 | 677.00 | 677.00 | 643.50 | 654.50 | 654.50 | 1,192,016 |
| 23 Jun 2022 | 683.50 | 683.50 | 655.50 | 660.50 | 660.50 | 1,300,161 |
| 22 Jun 2022 | 637.00 | 673.48 | 632.00 | 671.00 | 671.00 | 2,552,215 |
| 21 Jun 2022 | 642.50 | 652.50 | 636.00 | 638.00 | 638.00 | 1,672,749 |
| 20 Jun 2022 | 605.50 | 651.00 | 605.50 | 643.00 | 643.00 | 2,357,345 |
| 17 Jun 2022 | 616.00 | 616.00 | 592.50 | 602.00 | 602.00 | 3,756,679 |
| 16 Jun 2022 | 621.50 | 627.00 | 595.50 | 599.50 | 599.50 | 2,191,524 |
| 15 Jun 2022 | 627.50 | 642.00 | 622.50 | 622.50 | 622.50 | 1,469,637 |
| 14 Jun 2022 | 630.50 | 642.50 | 615.00 | 621.00 | 621.00 | 2,767,809 |
| 13 Jun 2022 | 665.00 | 668.50 | 624.75 | 632.50 | 632.50 | 2,104,816 |
| 10 Jun 2022 | 689.50 | 690.00 | 667.50 | 674.00 | 674.00 | 3,255,418 |
| 09 Jun 2022 | 687.00 | 698.00 | 685.00 | 685.00 | 685.00 | 1,202,781 |
| 08 Jun 2022 | 716.50 | 716.50 | 691.00 | 693.50 | 693.50 | 1,004,027 |
| 07 Jun 2022 | 708.50 | 726.50 | 701.50 | 708.00 | 708.00 | 2,190,547 |
| 06 Jun 2022 | 703.50 | 740.36 | 698.21 | 719.00 | 719.00 | 1,619,209 |
| 01 Jun 2022 | 672.00 | 693.00 | 671.50 | 693.00 | 693.00 | 886,069 |
| 31 May 2022 | 657.50 | 683.00 | 654.88 | 673.50 | 673.50 | 4,048,934 |
| 30 May 2022 | 655.50 | 671.41 | 652.05 | 660.00 | 660.00 | 745,242 |
| 27 May 2022 | 687.50 | 690.27 | 651.50 | 656.00 | 656.00 | 1,940,741 |
| 26 May 2022 | 715.50 | 730.50 | 684.50 | 684.50 | 684.50 | 2,054,355 |
| 25 May 2022 | 727.50 | 757.94 | 703.50 | 717.00 | 717.00 | 2,790,399 |
| 24 May 2022 | 725.00 | 734.50 | 657.00 | 700.00 | 700.00 | 6,806,159 |
| 23 May 2022 | 800.00 | 813.50 | 794.50 | 812.00 | 812.00 | 617,945 |
| 20 May 2022 | 798.00 | 813.50 | 792.50 | 798.50 | 798.50 | 686,165 |
| 19 May 2022 | 795.50 | 818.50 | 795.50 | 796.00 | 796.00 | 750,525 |
| 18 May 2022 | 787.00 | 823.50 | 785.50 | 808.50 | 808.50 | 1,543,971 |
| 17 May 2022 | 778.50 | 799.00 | 776.00 | 787.00 | 787.00 | 1,538,478 |
| 16 May 2022 | 751.00 | 785.50 | 738.50 | 776.00 | 776.00 | 1,111,676 |
| 13 May 2022 | 752.00 | 757.50 | 714.00 | 749.50 | 749.50 | 2,060,675 |
| 12 May 2022 | 763.50 | 773.00 | 753.55 | 773.00 | 773.00 | 1,284,482 |
| 11 May 2022 | 788.50 | 788.50 | 758.00 | 773.00 | 773.00 | 2,584,071 |
| 10 May 2022 | 783.00 | 785.00 | 762.50 | 775.00 | 775.00 | 1,291,672 |
| 09 May 2022 | 781.50 | 798.00 | 775.00 | 775.00 | 775.00 | 1,234,077 |
| 06 May 2022 | 797.50 | 823.00 | 780.97 | 796.50 | 796.50 | 1,074,803 |
| 05 May 2022 | 807.00 | 821.50 | 803.50 | 804.00 | 804.00 | 908,483 |
| 04 May 2022 | 829.50 | 829.50 | 795.00 | 798.00 | 798.00 | 1,324,268 |
| 03 May 2022 | 802.50 | 821.04 | 794.50 | 813.00 | 813.00 | 2,446,730 |
| 29 Apr 2022 | 825.00 | 825.50 | 806.50 | 808.00 | 808.00 | 1,226,930 |
| 28 Apr 2022 | 829.00 | 832.00 | 807.00 | 809.50 | 809.50 | 1,147,776 |
| 28 Apr 2022 | 11.3 Dividend | |||||
| 27 Apr 2022 | 809.50 | 845.25 | 798.00 | 827.00 | 815.70 | 1,589,084 |
| 26 Apr 2022 | 771.00 | 797.00 | 771.00 | 794.50 | 783.64 | 935,273 |
| 25 Apr 2022 | 763.50 | 799.00 | 763.50 | 785.00 | 774.27 | 841,416 |
| 22 Apr 2022 | 779.00 | 798.50 | 750.01 | 781.50 | 770.82 | 1,005,268 |
| 21 Apr 2022 | 802.00 | 803.53 | 780.00 | 787.00 | 776.25 | 767,227 |
| 20 Apr 2022 | 789.00 | 808.50 | 780.08 | 800.00 | 789.07 | 1,082,630 |
| 19 Apr 2022 | 798.00 | 801.16 | 785.50 | 789.00 | 778.22 | 363,817 |
| 14 Apr 2022 | 797.00 | 805.66 | 789.00 | 798.00 | 787.10 | 966,293 |
| 13 Apr 2022 | 790.00 | 803.00 | 783.50 | 794.50 | 783.64 | 899,162 |
| 12 Apr 2022 | 783.00 | 799.39 | 774.00 | 783.00 | 772.30 | 1,802,468 |
| 11 Apr 2022 | 809.00 | 820.00 | 795.50 | 803.00 | 792.03 | 1,334,218 |
| 08 Apr 2022 | 831.00 | 836.00 | 802.67 | 811.50 | 800.41 | 1,043,220 |
| 07 Apr 2022 | 813.50 | 845.89 | 813.50 | 820.50 | 809.29 | 1,446,907 |
| 06 Apr 2022 | 824.00 | 832.50 | 811.50 | 831.50 | 820.14 | 1,152,072 |
| 05 Apr 2022 | 804.00 | 832.00 | 793.00 | 826.00 | 814.71 | 962,792 |
| 04 Apr 2022 | 780.50 | 807.50 | 780.50 | 805.50 | 794.49 | 1,112,026 |
| 01 Apr 2022 | 784.50 | 785.80 | 763.00 | 775.50 | 764.90 | 842,704 |
| 31 Mar 2022 | 782.00 | 791.50 | 773.07 | 786.00 | 775.26 | 1,973,953 |
| 30 Mar 2022 | 769.50 | 777.00 | 759.50 | 775.50 | 764.90 | 1,562,786 |
| 29 Mar 2022 | 786.50 | 786.50 | 749.50 | 762.50 | 752.08 | 1,857,975 |
| 28 Mar 2022 | 772.50 | 783.50 | 766.50 | 768.00 | 757.51 | 1,142,317 |
| 25 Mar 2022 | 735.00 | 773.00 | 728.00 | 770.50 | 759.97 | 1,654,095 |
| 24 Mar 2022 | 705.50 | 717.00 | 691.50 | 710.00 | 700.30 | 1,000,970 |
| 23 Mar 2022 | 708.50 | 730.00 | 708.50 | 718.50 | 708.68 | 1,271,669 |
| 22 Mar 2022 | 729.00 | 737.50 | 716.50 | 723.50 | 713.61 | 1,016,988 |
| 21 Mar 2022 | 721.00 | 731.50 | 715.00 | 729.00 | 719.04 | 780,863 |
| 18 Mar 2022 | 713.50 | 726.00 | 707.00 | 726.00 | 716.08 | 9,543,601 |
| 17 Mar 2022 | 674.00 | 718.00 | 668.00 | 716.00 | 706.22 | 2,292,280 |
| 16 Mar 2022 | 705.50 | 716.00 | 678.50 | 684.50 | 675.15 | 2,311,362 |
| 15 Mar 2022 | 682.00 | 701.50 | 678.00 | 701.50 | 691.91 | 2,008,162 |
| 14 Mar 2022 | 708.00 | 712.03 | 682.15 | 689.50 | 680.08 | 1,443,231 |
| 11 Mar 2022 | 723.00 | 733.47 | 696.65 | 704.50 | 694.87 | 1,200,170 |
| 10 Mar 2022 | 720.50 | 732.68 | 711.50 | 720.50 | 710.66 | 1,228,644 |
| 09 Mar 2022 | 719.00 | 729.78 | 697.50 | 717.00 | 707.20 | 3,244,348 |
| 08 Mar 2022 | 676.50 | 717.50 | 676.50 | 708.00 | 698.33 | 4,953,523 |
| 07 Mar 2022 | 680.00 | 689.00 | 636.00 | 683.50 | 674.16 | 1,768,872 |
| 04 Mar 2022 | 656.00 | 681.50 | 654.00 | 678.00 | 668.74 | 2,653,393 |
| 03 Mar 2022 | 678.00 | 688.00 | 646.00 | 650.50 | 641.61 | 1,599,512 |
| 02 Mar 2022 | 650.00 | 681.00 | 644.79 | 671.50 | 662.32 | 3,925,247 |
| 01 Mar 2022 | 702.00 | 715.00 | 635.50 | 648.00 | 639.15 | 3,345,400 |
| 28 Feb 2022 | 667.00 | 706.50 | 658.00 | 706.00 | 696.35 | 2,869,177 |
| 25 Feb 2022 | 614.50 | 664.00 | 614.50 | 664.00 | 654.93 | 2,758,620 |
| 24 Feb 2022 | 577.00 | 632.00 | 575.00 | 625.50 | 616.95 | 2,528,500 |
| 23 Feb 2022 | 643.00 | 643.00 | 623.50 | 630.50 | 621.88 | 1,623,183 |
| 22 Feb 2022 | 619.50 | 631.00 | 610.50 | 628.50 | 619.91 | 767,835 |
| 21 Feb 2022 | 629.50 | 629.50 | 614.00 | 627.00 | 618.43 | 1,513,690 |
| 18 Feb 2022 | 632.00 | 632.00 | 614.50 | 619.50 | 611.04 | 1,467,602 |
| 17 Feb 2022 | 619.00 | 620.50 | 612.50 | 614.50 | 606.10 | 3,763,318 |
| 16 Feb 2022 | 622.50 | 629.00 | 606.50 | 614.50 | 606.10 | 864,372 |
| 15 Feb 2022 | 617.00 | 630.89 | 616.50 | 626.00 | 617.45 | 1,088,755 |
| 14 Feb 2022 | 632.00 | 642.00 | 626.50 | 631.00 | 622.38 | 768,954 |
| 11 Feb 2022 | 641.50 | 643.00 | 632.00 | 640.00 | 631.26 | 718,599 |
| 10 Feb 2022 | 638.00 | 643.50 | 631.50 | 642.50 | 633.72 | 1,498,464 |
| 09 Feb 2022 | 625.00 | 632.00 | 618.35 | 632.00 | 623.36 | 1,150,536 |
| 08 Feb 2022 | 596.50 | 624.00 | 596.50 | 614.00 | 605.61 | 919,372 |
| 07 Feb 2022 | 587.50 | 609.50 | 587.50 | 607.00 | 598.71 | 807,374 |
| 04 Feb 2022 | 603.00 | 611.47 | 599.00 | 601.00 | 592.79 | 463,001 |
| 03 Feb 2022 | 605.50 | 618.40 | 604.50 | 610.00 | 601.67 | 695,654 |
| 02 Feb 2022 | 614.00 | 624.00 | 608.00 | 608.00 | 599.69 | 689,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
