UK Markets closed

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
569.50+19.50 (+3.55%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021569.00580.64565.00565.00565.004,215,521
25 Nov 2021580.00589.50575.50584.00584.001,108,810
24 Nov 2021572.00580.50567.50578.50578.501,921,776
23 Nov 2021582.50584.60564.73575.00575.001,410,909
22 Nov 2021587.00587.00573.57586.50586.50807,218
19 Nov 2021570.50575.50557.00575.50575.50805,130
18 Nov 2021553.50569.50549.15569.50569.501,280,324
17 Nov 2021542.00554.00537.39550.00550.002,714,834
16 Nov 2021555.00555.00540.00540.50540.505,100,936
15 Nov 2021531.50554.50531.50548.00548.00832,633
12 Nov 2021543.50554.00540.50544.00544.00307,006
11 Nov 2021532.00549.50532.00543.50543.50562,980
10 Nov 2021554.50554.50540.00541.50541.50449,086
09 Nov 2021561.50561.50537.50540.00540.001,101,820
08 Nov 2021532.00550.00532.00549.50549.501,156,544
05 Nov 2021558.50569.00538.28544.50544.501,448,638
04 Nov 2021563.00569.50540.80560.50560.501,593,999
03 Nov 2021545.00552.00540.50552.00552.00928,470
02 Nov 2021539.00550.50529.00550.50550.501,127,975
01 Nov 2021524.00548.50517.50538.50538.50748,586
29 Oct 2021536.00549.00529.62530.50530.501,226,324
28 Oct 2021526.00531.50525.12530.50530.50870,005
27 Oct 2021521.00533.00519.87530.00530.001,141,929
26 Oct 2021542.50542.50520.12525.50525.502,780,760
25 Oct 2021532.00532.82521.74528.50528.501,152,336
22 Oct 2021550.50550.50527.50533.00533.001,342,807
21 Oct 2021550.00550.00531.50540.50540.50875,210
20 Oct 2021550.00556.50544.50550.00550.001,208,880
19 Oct 2021547.50566.00535.06554.00554.002,205,383
18 Oct 2021540.50550.00534.98540.00540.002,467,575
15 Oct 2021510.50532.00500.00532.00532.0016,806,405
14 Oct 2021497.40500.50481.80497.60497.601,865,792
13 Oct 2021492.00493.00467.60490.80490.805,088,857
12 Oct 2021467.60491.60467.60488.20488.203,085,550
11 Oct 2021500.50503.37470.07483.00483.003,995,477
08 Oct 2021504.00511.50494.18510.00510.001,740,485
07 Oct 2021509.00509.50487.00496.00496.001,461,446
06 Oct 2021495.80497.60484.80496.00496.001,097,173
05 Oct 2021509.50509.50489.20499.60499.60927,844
04 Oct 2021503.50511.00494.40500.50500.501,072,823
01 Oct 2021480.00495.80475.80495.80495.801,156,303
30 Sept 2021487.20500.70481.80481.80481.802,082,724
29 Sept 2021500.50500.50484.60488.20488.20868,343
28 Sept 2021513.00513.00482.80488.20488.202,164,367
27 Sept 2021497.60509.00495.20501.00501.001,312,222
24 Sept 2021505.00505.00488.60492.80492.801,601,634
23 Sept 2021494.60505.50482.26492.60492.602,129,827
22 Sept 2021508.50513.00489.00490.00490.002,980,340
21 Sept 2021495.20507.50490.20503.00503.001,653,454
20 Sept 2021466.80493.40463.80490.80490.803,830,181
17 Sept 2021478.00481.40473.40475.60475.602,256,191
16 Sept 2021450.00483.60450.00477.00477.003,644,840
15 Sept 2021435.00444.40429.20438.60438.601,627,441
14 Sept 2021432.00436.40420.60436.00436.00704,423
13 Sept 2021414.60425.06414.60424.68424.6835,406
10 Sept 2021429.40429.60412.80412.80412.80892,711
09 Sept 2021417.60424.40412.40419.40419.401,243,930
08 Sept 2021430.00437.60419.80420.80420.80885,193
07 Sept 2021425.00436.80425.00431.40431.404,860,206
06 Sept 2021426.80434.20426.00432.80432.802,060,318
03 Sept 2021413.40426.80413.40426.80426.801,088,988
02 Sept 2021428.00428.00418.00422.80422.80706,260
01 Sept 2021415.80422.00414.40420.00420.001,671,520
31 Aug 2021419.60421.00410.80414.80414.801,325,539
27 Aug 2021410.00417.40410.00417.40417.40850,823
26 Aug 2021408.40413.60408.40412.40412.40482,360
26 Aug 20217.5 Dividend
25 Aug 2021424.00425.80409.40417.40409.90723,795
24 Aug 2021407.00415.40407.00415.40407.94450,321
23 Aug 2021415.80423.80401.80407.60400.282,081,963
20 Aug 2021425.60427.20413.20416.40408.92746,762
19 Aug 2021419.00428.00419.00423.80416.18734,184
18 Aug 2021429.60431.60423.40430.00422.27664,089
17 Aug 2021423.00429.00416.00428.00420.31956,603
16 Aug 2021414.00427.00414.00426.00418.35683,805
13 Aug 2021410.00426.00410.00422.00414.42429,054
12 Aug 2021418.20422.40414.60418.60411.08673,558
11 Aug 2021413.00418.60410.80417.20409.70748,903
10 Aug 2021415.00415.00409.80412.20404.791,499,504
09 Aug 2021395.00413.40395.00408.20400.87927,376
06 Aug 2021400.20407.80395.20403.80396.54615,525
05 Aug 2021392.80401.20392.20400.40393.21548,706
04 Aug 2021405.00405.00389.60395.60388.49771,556
03 Aug 2021403.00408.80392.80393.80386.722,197,838
02 Aug 2021404.20408.80390.80399.40392.221,040,936
30 Jul 2021427.40427.40396.67403.00395.762,362,132
29 Jul 2021426.00426.20405.40420.00412.454,456,802
28 Jul 2021422.00432.40422.00430.00422.271,460,721
27 Jul 2021428.00433.80423.80430.00422.271,199,314
26 Jul 2021410.00425.00403.00425.00417.361,466,125
23 Jul 2021403.60414.60403.60412.60405.19500,295
22 Jul 2021419.60419.60408.00408.60401.26762,758
21 Jul 2021404.20411.60393.20411.00403.61774,487
20 Jul 2021405.00405.00388.80394.60387.511,677,533
19 Jul 2021410.00416.60393.60397.80390.651,135,451
16 Jul 2021410.00421.40410.00417.60410.104,728,773
15 Jul 2021427.40427.40419.20419.40411.861,110,176
14 Jul 2021425.40430.40421.20421.20413.63937,716
13 Jul 2021435.00435.00427.60430.00422.27796,624
12 Jul 2021439.00439.00426.80429.20421.491,019,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...