UK Markets open in 2 hrs 4 mins
NIKKEI 225
28,014.62 -148.21 (-0.53%) HANG SENG
17,991.16 +693.22 (+4.01%) CRUDE OIL
78.69 +1.45 (+1.88%) GOLD FUTURES
1,753.00 +12.70 (+0.73%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,719.10 +187.87 (+1.39%)
Drax Group plc (DRX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:25PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | - | - | - | - | - | - |
| 28 Nov 2022 | 612.00 | 617.50 | 593.50 | 595.50 | 595.50 | 896,269 |
| 25 Nov 2022 | 606.50 | 618.00 | 605.00 | 615.00 | 615.00 | 2,953,757 |
| 24 Nov 2022 | 629.50 | 629.50 | 607.00 | 611.00 | 611.00 | 2,133,730 |
| 23 Nov 2022 | 636.50 | 636.50 | 604.50 | 622.50 | 622.50 | 1,042,524 |
| 22 Nov 2022 | 629.00 | 636.50 | 620.00 | 626.00 | 626.00 | 1,124,767 |
| 21 Nov 2022 | 610.50 | 630.50 | 609.50 | 621.50 | 621.50 | 1,264,938 |
| 18 Nov 2022 | 601.50 | 624.00 | 595.50 | 619.00 | 619.00 | 2,328,979 |
| 17 Nov 2022 | 580.00 | 624.00 | 546.50 | 601.00 | 601.00 | 2,332,349 |
| 16 Nov 2022 | 554.50 | 570.00 | 550.00 | 570.00 | 570.00 | 2,535,726 |
| 15 Nov 2022 | 548.00 | 581.50 | 546.00 | 564.00 | 564.00 | 1,602,781 |
| 14 Nov 2022 | 542.50 | 554.50 | 536.50 | 547.50 | 547.50 | 579,512 |
| 11 Nov 2022 | 563.00 | 563.50 | 540.00 | 544.50 | 544.50 | 1,556,261 |
| 10 Nov 2022 | 545.00 | 574.00 | 542.00 | 560.00 | 560.00 | 1,159,441 |
| 09 Nov 2022 | 550.00 | 550.00 | 520.63 | 537.50 | 537.50 | 668,260 |
| 08 Nov 2022 | 541.50 | 541.50 | 527.00 | 535.50 | 535.50 | 2,127,430 |
| 07 Nov 2022 | 546.00 | 547.00 | 526.50 | 532.50 | 532.50 | 5,150,525 |
| 04 Nov 2022 | 552.50 | 552.50 | 531.00 | 540.00 | 540.00 | 589,511 |
| 03 Nov 2022 | 523.50 | 542.50 | 521.50 | 539.50 | 539.50 | 1,357,605 |
| 02 Nov 2022 | 540.50 | 548.00 | 533.00 | 538.50 | 538.50 | 2,590,108 |
| 01 Nov 2022 | 521.00 | 540.50 | 517.50 | 540.00 | 540.00 | 3,664,825 |
| 31 Oct 2022 | 520.00 | 533.50 | 507.50 | 521.00 | 521.00 | 2,392,245 |
| 28 Oct 2022 | 489.60 | 520.00 | 476.16 | 512.00 | 512.00 | 1,956,313 |
| 27 Oct 2022 | 502.00 | 514.50 | 495.20 | 495.80 | 495.80 | 1,558,779 |
| 26 Oct 2022 | 509.00 | 514.50 | 495.60 | 512.50 | 512.50 | 5,727,319 |
| 25 Oct 2022 | 487.80 | 508.50 | 483.60 | 507.00 | 507.00 | 3,978,467 |
| 24 Oct 2022 | 473.80 | 500.50 | 469.20 | 492.60 | 492.60 | 1,646,234 |
| 21 Oct 2022 | 475.20 | 485.60 | 467.20 | 473.40 | 473.40 | 1,510,441 |
| 20 Oct 2022 | 491.80 | 500.50 | 484.80 | 487.40 | 487.40 | 1,183,400 |
| 19 Oct 2022 | 510.00 | 513.50 | 486.40 | 498.40 | 498.40 | 2,072,427 |
| 18 Oct 2022 | 532.00 | 532.00 | 501.00 | 508.00 | 508.00 | 1,191,811 |
| 17 Oct 2022 | 518.00 | 533.26 | 512.50 | 529.00 | 529.00 | 1,158,956 |
| 14 Oct 2022 | 513.50 | 536.50 | 509.00 | 517.50 | 517.50 | 2,507,140 |
| 13 Oct 2022 | 510.00 | 510.00 | 478.80 | 503.50 | 503.50 | 4,741,495 |
| 12 Oct 2022 | 524.00 | 538.00 | 508.50 | 511.50 | 511.50 | 4,255,572 |
| 11 Oct 2022 | 539.00 | 554.00 | 513.50 | 524.50 | 524.50 | 3,972,914 |
| 10 Oct 2022 | 551.00 | 553.50 | 523.50 | 532.50 | 532.50 | 5,097,546 |
| 07 Oct 2022 | 552.00 | 570.50 | 550.35 | 560.00 | 560.00 | 3,954,839 |
| 06 Oct 2022 | 562.00 | 570.50 | 538.00 | 542.50 | 542.50 | 1,155,144 |
| 05 Oct 2022 | 577.00 | 577.00 | 540.00 | 558.50 | 558.50 | 2,510,122 |
| 04 Oct 2022 | 600.00 | 608.00 | 554.00 | 571.00 | 571.00 | 4,576,791 |
| 03 Oct 2022 | 584.00 | 615.00 | 582.00 | 602.50 | 602.50 | 2,076,036 |
| 30 Sept 2022 | 618.50 | 623.50 | 588.23 | 600.50 | 600.50 | 1,524,533 |
| 29 Sept 2022 | 621.00 | 631.15 | 594.50 | 607.00 | 607.00 | 2,024,919 |
| 28 Sept 2022 | 627.00 | 644.50 | 610.50 | 637.00 | 637.00 | 1,493,663 |
| 27 Sept 2022 | 673.00 | 676.95 | 623.50 | 623.50 | 623.50 | 1,370,172 |
| 26 Sept 2022 | 672.50 | 687.50 | 650.50 | 667.00 | 667.00 | 1,254,618 |
| 23 Sept 2022 | 722.50 | 722.50 | 669.00 | 688.50 | 688.50 | 1,283,813 |
| 22 Sept 2022 | 697.50 | 717.50 | 693.50 | 704.50 | 704.50 | 3,291,335 |
| 21 Sept 2022 | 690.00 | 717.50 | 683.50 | 716.00 | 716.00 | 6,906,499 |
| 20 Sept 2022 | 692.50 | 710.08 | 677.00 | 683.50 | 683.50 | 962,967 |
| 16 Sept 2022 | 694.50 | 711.50 | 682.50 | 690.50 | 690.50 | 3,958,906 |
| 15 Sept 2022 | 709.00 | 715.54 | 695.00 | 702.00 | 702.00 | 1,093,408 |
| 14 Sept 2022 | 735.00 | 739.00 | 703.00 | 711.50 | 711.50 | 1,888,216 |
| 13 Sept 2022 | 749.00 | 755.20 | 727.50 | 730.00 | 730.00 | 1,261,638 |
| 12 Sept 2022 | 763.50 | 765.00 | 747.00 | 750.00 | 750.00 | 1,252,102 |
| 09 Sept 2022 | 730.00 | 763.50 | 729.00 | 749.50 | 749.50 | 2,129,499 |
| 08 Sept 2022 | 693.50 | 742.00 | 680.99 | 732.50 | 732.50 | 2,029,825 |
| 07 Sept 2022 | 644.00 | 702.50 | 640.50 | 691.00 | 691.00 | 3,544,116 |
| 06 Sept 2022 | 664.50 | 680.00 | 645.00 | 652.00 | 652.00 | 1,694,104 |
| 05 Sept 2022 | 651.50 | 664.00 | 630.50 | 661.00 | 661.00 | 1,222,366 |
| 02 Sept 2022 | 653.50 | 750.71 | 653.00 | 661.50 | 661.50 | 3,236,213 |
| 01 Sept 2022 | 636.50 | 659.00 | 629.50 | 655.00 | 655.00 | 2,261,346 |
| 31 Aug 2022 | 673.50 | 679.50 | 629.50 | 636.00 | 636.00 | 5,008,296 |
| 30 Aug 2022 | 700.50 | 705.00 | 668.00 | 670.50 | 670.50 | 3,071,581 |
| 26 Aug 2022 | 720.00 | 725.50 | 706.50 | 706.50 | 706.50 | 925,362 |
| 25 Aug 2022 | 748.50 | 752.36 | 712.00 | 716.50 | 716.50 | 1,088,750 |
| 24 Aug 2022 | 735.00 | 752.00 | 734.50 | 738.50 | 738.50 | 672,503 |
| 23 Aug 2022 | 731.00 | 736.00 | 720.00 | 732.00 | 732.00 | 765,278 |
| 22 Aug 2022 | 742.50 | 747.50 | 721.50 | 730.00 | 730.00 | 1,045,315 |
| 19 Aug 2022 | 726.00 | 743.50 | 716.00 | 735.00 | 735.00 | 1,837,078 |
| 18 Aug 2022 | 736.00 | 742.00 | 723.00 | 729.50 | 729.50 | 572,621 |
| 17 Aug 2022 | 747.50 | 749.50 | 733.50 | 733.50 | 733.50 | 691,412 |
| 16 Aug 2022 | 740.50 | 754.00 | 740.50 | 745.50 | 745.50 | 792,268 |
| 15 Aug 2022 | 722.00 | 738.50 | 716.70 | 736.50 | 736.50 | 1,145,693 |
| 12 Aug 2022 | 702.00 | 733.50 | 702.00 | 723.50 | 723.50 | 1,030,691 |
| 11 Aug 2022 | 710.00 | 736.00 | 657.38 | 701.00 | 701.00 | 7,198,601 |
| 10 Aug 2022 | 782.50 | 788.00 | 734.50 | 736.00 | 736.00 | 1,626,577 |
| 09 Aug 2022 | 763.50 | 782.50 | 763.50 | 779.00 | 779.00 | 473,055 |
| 08 Aug 2022 | 764.50 | 769.00 | 753.00 | 768.00 | 768.00 | 864,523 |
| 05 Aug 2022 | 766.50 | 766.50 | 750.62 | 760.00 | 760.00 | 774,077 |
| 04 Aug 2022 | 767.50 | 772.00 | 757.50 | 766.50 | 766.50 | 2,386,231 |
| 03 Aug 2022 | 781.00 | 782.50 | 763.50 | 768.00 | 768.00 | 4,608,101 |
| 02 Aug 2022 | 787.00 | 799.50 | 783.00 | 783.00 | 783.00 | 687,883 |
| 01 Aug 2022 | 794.50 | 797.00 | 775.50 | 793.00 | 793.00 | 916,365 |
| 29 Jul 2022 | 773.50 | 786.79 | 764.91 | 784.50 | 784.50 | 1,474,335 |
| 28 Jul 2022 | 766.00 | 774.00 | 726.00 | 766.50 | 766.50 | 1,207,859 |
| 27 Jul 2022 | 752.00 | 770.50 | 752.00 | 766.00 | 766.00 | 760,179 |
| 26 Jul 2022 | 770.00 | 771.50 | 727.39 | 768.50 | 768.50 | 1,516,835 |
| 25 Jul 2022 | 744.00 | 759.00 | 739.90 | 754.00 | 754.00 | 1,144,566 |
| 22 Jul 2022 | 746.50 | 748.00 | 738.00 | 742.50 | 742.50 | 1,080,145 |
| 21 Jul 2022 | 737.50 | 746.00 | 734.50 | 743.50 | 743.50 | 932,548 |
| 20 Jul 2022 | 770.00 | 770.00 | 739.50 | 741.50 | 741.50 | 1,180,749 |
| 19 Jul 2022 | 751.00 | 759.00 | 738.00 | 753.50 | 753.50 | 1,775,060 |
| 18 Jul 2022 | 739.50 | 755.73 | 726.50 | 749.00 | 749.00 | 3,135,576 |
| 15 Jul 2022 | 718.00 | 733.81 | 715.50 | 726.50 | 726.50 | 1,693,682 |
| 14 Jul 2022 | 718.00 | 718.50 | 701.00 | 713.00 | 713.00 | 1,455,743 |
| 13 Jul 2022 | 703.50 | 712.50 | 693.50 | 712.50 | 712.50 | 1,500,928 |
| 12 Jul 2022 | 692.00 | 705.50 | 686.00 | 695.00 | 695.00 | 3,738,874 |
| 11 Jul 2022 | 655.00 | 717.00 | 653.00 | 697.00 | 697.00 | 2,885,357 |
| *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.
