UK Markets open in 2 hrs 4 mins

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
595.50-19.50 (-3.17%)
At close: 06:25PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022------
28 Nov 2022612.00617.50593.50595.50595.50896,269
25 Nov 2022606.50618.00605.00615.00615.002,953,757
24 Nov 2022629.50629.50607.00611.00611.002,133,730
23 Nov 2022636.50636.50604.50622.50622.501,042,524
22 Nov 2022629.00636.50620.00626.00626.001,124,767
21 Nov 2022610.50630.50609.50621.50621.501,264,938
18 Nov 2022601.50624.00595.50619.00619.002,328,979
17 Nov 2022580.00624.00546.50601.00601.002,332,349
16 Nov 2022554.50570.00550.00570.00570.002,535,726
15 Nov 2022548.00581.50546.00564.00564.001,602,781
14 Nov 2022542.50554.50536.50547.50547.50579,512
11 Nov 2022563.00563.50540.00544.50544.501,556,261
10 Nov 2022545.00574.00542.00560.00560.001,159,441
09 Nov 2022550.00550.00520.63537.50537.50668,260
08 Nov 2022541.50541.50527.00535.50535.502,127,430
07 Nov 2022546.00547.00526.50532.50532.505,150,525
04 Nov 2022552.50552.50531.00540.00540.00589,511
03 Nov 2022523.50542.50521.50539.50539.501,357,605
02 Nov 2022540.50548.00533.00538.50538.502,590,108
01 Nov 2022521.00540.50517.50540.00540.003,664,825
31 Oct 2022520.00533.50507.50521.00521.002,392,245
28 Oct 2022489.60520.00476.16512.00512.001,956,313
27 Oct 2022502.00514.50495.20495.80495.801,558,779
26 Oct 2022509.00514.50495.60512.50512.505,727,319
25 Oct 2022487.80508.50483.60507.00507.003,978,467
24 Oct 2022473.80500.50469.20492.60492.601,646,234
21 Oct 2022475.20485.60467.20473.40473.401,510,441
20 Oct 2022491.80500.50484.80487.40487.401,183,400
19 Oct 2022510.00513.50486.40498.40498.402,072,427
18 Oct 2022532.00532.00501.00508.00508.001,191,811
17 Oct 2022518.00533.26512.50529.00529.001,158,956
14 Oct 2022513.50536.50509.00517.50517.502,507,140
13 Oct 2022510.00510.00478.80503.50503.504,741,495
12 Oct 2022524.00538.00508.50511.50511.504,255,572
11 Oct 2022539.00554.00513.50524.50524.503,972,914
10 Oct 2022551.00553.50523.50532.50532.505,097,546
07 Oct 2022552.00570.50550.35560.00560.003,954,839
06 Oct 2022562.00570.50538.00542.50542.501,155,144
05 Oct 2022577.00577.00540.00558.50558.502,510,122
04 Oct 2022600.00608.00554.00571.00571.004,576,791
03 Oct 2022584.00615.00582.00602.50602.502,076,036
30 Sept 2022618.50623.50588.23600.50600.501,524,533
29 Sept 2022621.00631.15594.50607.00607.002,024,919
28 Sept 2022627.00644.50610.50637.00637.001,493,663
27 Sept 2022673.00676.95623.50623.50623.501,370,172
26 Sept 2022672.50687.50650.50667.00667.001,254,618
23 Sept 2022722.50722.50669.00688.50688.501,283,813
22 Sept 2022697.50717.50693.50704.50704.503,291,335
21 Sept 2022690.00717.50683.50716.00716.006,906,499
20 Sept 2022692.50710.08677.00683.50683.50962,967
16 Sept 2022694.50711.50682.50690.50690.503,958,906
15 Sept 2022709.00715.54695.00702.00702.001,093,408
14 Sept 2022735.00739.00703.00711.50711.501,888,216
13 Sept 2022749.00755.20727.50730.00730.001,261,638
12 Sept 2022763.50765.00747.00750.00750.001,252,102
09 Sept 2022730.00763.50729.00749.50749.502,129,499
08 Sept 2022693.50742.00680.99732.50732.502,029,825
07 Sept 2022644.00702.50640.50691.00691.003,544,116
06 Sept 2022664.50680.00645.00652.00652.001,694,104
05 Sept 2022651.50664.00630.50661.00661.001,222,366
02 Sept 2022653.50750.71653.00661.50661.503,236,213
01 Sept 2022636.50659.00629.50655.00655.002,261,346
31 Aug 2022673.50679.50629.50636.00636.005,008,296
30 Aug 2022700.50705.00668.00670.50670.503,071,581
26 Aug 2022720.00725.50706.50706.50706.50925,362
25 Aug 2022748.50752.36712.00716.50716.501,088,750
24 Aug 2022735.00752.00734.50738.50738.50672,503
23 Aug 2022731.00736.00720.00732.00732.00765,278
22 Aug 2022742.50747.50721.50730.00730.001,045,315
19 Aug 2022726.00743.50716.00735.00735.001,837,078
18 Aug 2022736.00742.00723.00729.50729.50572,621
17 Aug 2022747.50749.50733.50733.50733.50691,412
16 Aug 2022740.50754.00740.50745.50745.50792,268
15 Aug 2022722.00738.50716.70736.50736.501,145,693
12 Aug 2022702.00733.50702.00723.50723.501,030,691
11 Aug 2022710.00736.00657.38701.00701.007,198,601
10 Aug 2022782.50788.00734.50736.00736.001,626,577
09 Aug 2022763.50782.50763.50779.00779.00473,055
08 Aug 2022764.50769.00753.00768.00768.00864,523
05 Aug 2022766.50766.50750.62760.00760.00774,077
04 Aug 2022767.50772.00757.50766.50766.502,386,231
03 Aug 2022781.00782.50763.50768.00768.004,608,101
02 Aug 2022787.00799.50783.00783.00783.00687,883
01 Aug 2022794.50797.00775.50793.00793.00916,365
29 Jul 2022773.50786.79764.91784.50784.501,474,335
28 Jul 2022766.00774.00726.00766.50766.501,207,859
27 Jul 2022752.00770.50752.00766.00766.00760,179
26 Jul 2022770.00771.50727.39768.50768.501,516,835
25 Jul 2022744.00759.00739.90754.00754.001,144,566
22 Jul 2022746.50748.00738.00742.50742.501,080,145
21 Jul 2022737.50746.00734.50743.50743.50932,548
20 Jul 2022770.00770.00739.50741.50741.501,180,749
19 Jul 2022751.00759.00738.00753.50753.501,775,060
18 Jul 2022739.50755.73726.50749.00749.003,135,576
15 Jul 2022718.00733.81715.50726.50726.501,693,682
14 Jul 2022718.00718.50701.00713.00713.001,455,743
13 Jul 2022703.50712.50693.50712.50712.501,500,928
12 Jul 2022692.00705.50686.00695.00695.003,738,874
11 Jul 2022655.00717.00653.00697.00697.002,885,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...