UK markets close in 2 hours 38 minutes

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
645.00-9.50 (-1.45%)
As of 01:37PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022666.50669.50642.50645.00645.00349,987
24 Jun 2022677.00677.00643.50654.50654.501,192,016
23 Jun 2022683.50683.50655.50660.50660.501,300,161
22 Jun 2022637.00673.48632.00671.00671.002,552,215
21 Jun 2022642.50652.50636.00638.00638.001,672,749
20 Jun 2022605.50651.00605.50643.00643.002,357,345
17 Jun 2022616.00616.00592.50602.00602.003,756,679
16 Jun 2022621.50627.00595.50599.50599.502,191,524
15 Jun 2022627.50642.00622.50622.50622.501,469,637
14 Jun 2022630.50642.50615.00621.00621.002,767,809
13 Jun 2022665.00668.50624.75632.50632.502,104,816
10 Jun 2022689.50690.00667.50674.00674.003,255,418
09 Jun 2022687.00698.00685.00685.00685.001,202,781
08 Jun 2022716.50716.50691.00693.50693.501,004,027
07 Jun 2022708.50726.50701.50708.00708.002,190,547
06 Jun 2022703.50740.36698.21719.00719.001,619,209
01 Jun 2022672.00693.00671.50693.00693.00886,069
31 May 2022657.50683.00654.88673.50673.504,048,934
30 May 2022655.50671.41652.05660.00660.00745,242
27 May 2022687.50690.27651.50656.00656.001,940,741
26 May 2022715.50730.50684.50684.50684.502,054,355
25 May 2022727.50757.94703.50717.00717.002,790,399
24 May 2022725.00734.50657.00700.00700.006,806,159
23 May 2022800.00813.50794.50812.00812.00617,945
20 May 2022798.00813.50792.50798.50798.50686,165
19 May 2022795.50818.50795.50796.00796.00750,525
18 May 2022787.00823.50785.50808.50808.501,543,971
17 May 2022778.50799.00776.00787.00787.001,538,478
16 May 2022751.00785.50738.50776.00776.001,111,676
13 May 2022752.00757.50714.00749.50749.502,060,675
12 May 2022763.50773.00753.55773.00773.001,284,482
11 May 2022788.50788.50758.00773.00773.002,584,071
10 May 2022783.00785.00762.50775.00775.001,291,672
09 May 2022781.50798.00775.00775.00775.001,234,077
06 May 2022797.50823.00780.97796.50796.501,074,803
05 May 2022807.00821.50803.50804.00804.00908,483
04 May 2022829.50829.50795.00798.00798.001,324,268
03 May 2022802.50821.04794.50813.00813.002,446,730
29 Apr 2022825.00825.50806.50808.00808.001,226,930
28 Apr 2022829.00832.00807.00809.50809.501,147,776
28 Apr 202211.3 Dividend
27 Apr 2022809.50845.25798.00827.00815.701,589,084
26 Apr 2022771.00797.00771.00794.50783.64935,273
25 Apr 2022763.50799.00763.50785.00774.27841,416
22 Apr 2022779.00798.50750.01781.50770.821,005,268
21 Apr 2022802.00803.53780.00787.00776.25767,227
20 Apr 2022789.00808.50780.08800.00789.071,082,630
19 Apr 2022798.00801.16785.50789.00778.22363,817
14 Apr 2022797.00805.66789.00798.00787.10966,293
13 Apr 2022790.00803.00783.50794.50783.64899,162
12 Apr 2022783.00799.39774.00783.00772.301,802,468
11 Apr 2022809.00820.00795.50803.00792.031,334,218
08 Apr 2022831.00836.00802.67811.50800.411,043,220
07 Apr 2022813.50845.89813.50820.50809.291,446,907
06 Apr 2022824.00832.50811.50831.50820.141,152,072
05 Apr 2022804.00832.00793.00826.00814.71962,792
04 Apr 2022780.50807.50780.50805.50794.491,112,026
01 Apr 2022784.50785.80763.00775.50764.90842,704
31 Mar 2022782.00791.50773.07786.00775.261,973,953
30 Mar 2022769.50777.00759.50775.50764.901,562,786
29 Mar 2022786.50786.50749.50762.50752.081,857,975
28 Mar 2022772.50783.50766.50768.00757.511,142,317
25 Mar 2022735.00773.00728.00770.50759.971,654,095
24 Mar 2022705.50717.00691.50710.00700.301,000,970
23 Mar 2022708.50730.00708.50718.50708.681,271,669
22 Mar 2022729.00737.50716.50723.50713.611,016,988
21 Mar 2022721.00731.50715.00729.00719.04780,863
18 Mar 2022713.50726.00707.00726.00716.089,543,601
17 Mar 2022674.00718.00668.00716.00706.222,292,280
16 Mar 2022705.50716.00678.50684.50675.152,311,362
15 Mar 2022682.00701.50678.00701.50691.912,008,162
14 Mar 2022708.00712.03682.15689.50680.081,443,231
11 Mar 2022723.00733.47696.65704.50694.871,200,170
10 Mar 2022720.50732.68711.50720.50710.661,228,644
09 Mar 2022719.00729.78697.50717.00707.203,244,348
08 Mar 2022676.50717.50676.50708.00698.334,953,523
07 Mar 2022680.00689.00636.00683.50674.161,768,872
04 Mar 2022656.00681.50654.00678.00668.742,653,393
03 Mar 2022678.00688.00646.00650.50641.611,599,512
02 Mar 2022650.00681.00644.79671.50662.323,925,247
01 Mar 2022702.00715.00635.50648.00639.153,345,400
28 Feb 2022667.00706.50658.00706.00696.352,869,177
25 Feb 2022614.50664.00614.50664.00654.932,758,620
24 Feb 2022577.00632.00575.00625.50616.952,528,500
23 Feb 2022643.00643.00623.50630.50621.881,623,183
22 Feb 2022619.50631.00610.50628.50619.91767,835
21 Feb 2022629.50629.50614.00627.00618.431,513,690
18 Feb 2022632.00632.00614.50619.50611.041,467,602
17 Feb 2022619.00620.50612.50614.50606.103,763,318
16 Feb 2022622.50629.00606.50614.50606.10864,372
15 Feb 2022617.00630.89616.50626.00617.451,088,755
14 Feb 2022632.00642.00626.50631.00622.38768,954
11 Feb 2022641.50643.00632.00640.00631.26718,599
10 Feb 2022638.00643.50631.50642.50633.721,498,464
09 Feb 2022625.00632.00618.35632.00623.361,150,536
08 Feb 2022596.50624.00596.50614.00605.61919,372
07 Feb 2022587.50609.50587.50607.00598.71807,374
04 Feb 2022603.00611.47599.00601.00592.79463,001
03 Feb 2022605.50618.40604.50610.00601.67695,654
02 Feb 2022614.00624.00608.00608.00599.69689,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...