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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 569.00 | 580.64 | 565.00 | 565.00 | 565.00 | 4,215,521 |
| 25 Nov 2021 | 580.00 | 589.50 | 575.50 | 584.00 | 584.00 | 1,108,810 |
| 24 Nov 2021 | 572.00 | 580.50 | 567.50 | 578.50 | 578.50 | 1,921,776 |
| 23 Nov 2021 | 582.50 | 584.60 | 564.73 | 575.00 | 575.00 | 1,410,909 |
| 22 Nov 2021 | 587.00 | 587.00 | 573.57 | 586.50 | 586.50 | 807,218 |
| 19 Nov 2021 | 570.50 | 575.50 | 557.00 | 575.50 | 575.50 | 805,130 |
| 18 Nov 2021 | 553.50 | 569.50 | 549.15 | 569.50 | 569.50 | 1,280,324 |
| 17 Nov 2021 | 542.00 | 554.00 | 537.39 | 550.00 | 550.00 | 2,714,834 |
| 16 Nov 2021 | 555.00 | 555.00 | 540.00 | 540.50 | 540.50 | 5,100,936 |
| 15 Nov 2021 | 531.50 | 554.50 | 531.50 | 548.00 | 548.00 | 832,633 |
| 12 Nov 2021 | 543.50 | 554.00 | 540.50 | 544.00 | 544.00 | 307,006 |
| 11 Nov 2021 | 532.00 | 549.50 | 532.00 | 543.50 | 543.50 | 562,980 |
| 10 Nov 2021 | 554.50 | 554.50 | 540.00 | 541.50 | 541.50 | 449,086 |
| 09 Nov 2021 | 561.50 | 561.50 | 537.50 | 540.00 | 540.00 | 1,101,820 |
| 08 Nov 2021 | 532.00 | 550.00 | 532.00 | 549.50 | 549.50 | 1,156,544 |
| 05 Nov 2021 | 558.50 | 569.00 | 538.28 | 544.50 | 544.50 | 1,448,638 |
| 04 Nov 2021 | 563.00 | 569.50 | 540.80 | 560.50 | 560.50 | 1,593,999 |
| 03 Nov 2021 | 545.00 | 552.00 | 540.50 | 552.00 | 552.00 | 928,470 |
| 02 Nov 2021 | 539.00 | 550.50 | 529.00 | 550.50 | 550.50 | 1,127,975 |
| 01 Nov 2021 | 524.00 | 548.50 | 517.50 | 538.50 | 538.50 | 748,586 |
| 29 Oct 2021 | 536.00 | 549.00 | 529.62 | 530.50 | 530.50 | 1,226,324 |
| 28 Oct 2021 | 526.00 | 531.50 | 525.12 | 530.50 | 530.50 | 870,005 |
| 27 Oct 2021 | 521.00 | 533.00 | 519.87 | 530.00 | 530.00 | 1,141,929 |
| 26 Oct 2021 | 542.50 | 542.50 | 520.12 | 525.50 | 525.50 | 2,780,760 |
| 25 Oct 2021 | 532.00 | 532.82 | 521.74 | 528.50 | 528.50 | 1,152,336 |
| 22 Oct 2021 | 550.50 | 550.50 | 527.50 | 533.00 | 533.00 | 1,342,807 |
| 21 Oct 2021 | 550.00 | 550.00 | 531.50 | 540.50 | 540.50 | 875,210 |
| 20 Oct 2021 | 550.00 | 556.50 | 544.50 | 550.00 | 550.00 | 1,208,880 |
| 19 Oct 2021 | 547.50 | 566.00 | 535.06 | 554.00 | 554.00 | 2,205,383 |
| 18 Oct 2021 | 540.50 | 550.00 | 534.98 | 540.00 | 540.00 | 2,467,575 |
| 15 Oct 2021 | 510.50 | 532.00 | 500.00 | 532.00 | 532.00 | 16,806,405 |
| 14 Oct 2021 | 497.40 | 500.50 | 481.80 | 497.60 | 497.60 | 1,865,792 |
| 13 Oct 2021 | 492.00 | 493.00 | 467.60 | 490.80 | 490.80 | 5,088,857 |
| 12 Oct 2021 | 467.60 | 491.60 | 467.60 | 488.20 | 488.20 | 3,085,550 |
| 11 Oct 2021 | 500.50 | 503.37 | 470.07 | 483.00 | 483.00 | 3,995,477 |
| 08 Oct 2021 | 504.00 | 511.50 | 494.18 | 510.00 | 510.00 | 1,740,485 |
| 07 Oct 2021 | 509.00 | 509.50 | 487.00 | 496.00 | 496.00 | 1,461,446 |
| 06 Oct 2021 | 495.80 | 497.60 | 484.80 | 496.00 | 496.00 | 1,097,173 |
| 05 Oct 2021 | 509.50 | 509.50 | 489.20 | 499.60 | 499.60 | 927,844 |
| 04 Oct 2021 | 503.50 | 511.00 | 494.40 | 500.50 | 500.50 | 1,072,823 |
| 01 Oct 2021 | 480.00 | 495.80 | 475.80 | 495.80 | 495.80 | 1,156,303 |
| 30 Sept 2021 | 487.20 | 500.70 | 481.80 | 481.80 | 481.80 | 2,082,724 |
| 29 Sept 2021 | 500.50 | 500.50 | 484.60 | 488.20 | 488.20 | 868,343 |
| 28 Sept 2021 | 513.00 | 513.00 | 482.80 | 488.20 | 488.20 | 2,164,367 |
| 27 Sept 2021 | 497.60 | 509.00 | 495.20 | 501.00 | 501.00 | 1,312,222 |
| 24 Sept 2021 | 505.00 | 505.00 | 488.60 | 492.80 | 492.80 | 1,601,634 |
| 23 Sept 2021 | 494.60 | 505.50 | 482.26 | 492.60 | 492.60 | 2,129,827 |
| 22 Sept 2021 | 508.50 | 513.00 | 489.00 | 490.00 | 490.00 | 2,980,340 |
| 21 Sept 2021 | 495.20 | 507.50 | 490.20 | 503.00 | 503.00 | 1,653,454 |
| 20 Sept 2021 | 466.80 | 493.40 | 463.80 | 490.80 | 490.80 | 3,830,181 |
| 17 Sept 2021 | 478.00 | 481.40 | 473.40 | 475.60 | 475.60 | 2,256,191 |
| 16 Sept 2021 | 450.00 | 483.60 | 450.00 | 477.00 | 477.00 | 3,644,840 |
| 15 Sept 2021 | 435.00 | 444.40 | 429.20 | 438.60 | 438.60 | 1,627,441 |
| 14 Sept 2021 | 432.00 | 436.40 | 420.60 | 436.00 | 436.00 | 704,423 |
| 13 Sept 2021 | 414.60 | 425.06 | 414.60 | 424.68 | 424.68 | 35,406 |
| 10 Sept 2021 | 429.40 | 429.60 | 412.80 | 412.80 | 412.80 | 892,711 |
| 09 Sept 2021 | 417.60 | 424.40 | 412.40 | 419.40 | 419.40 | 1,243,930 |
| 08 Sept 2021 | 430.00 | 437.60 | 419.80 | 420.80 | 420.80 | 885,193 |
| 07 Sept 2021 | 425.00 | 436.80 | 425.00 | 431.40 | 431.40 | 4,860,206 |
| 06 Sept 2021 | 426.80 | 434.20 | 426.00 | 432.80 | 432.80 | 2,060,318 |
| 03 Sept 2021 | 413.40 | 426.80 | 413.40 | 426.80 | 426.80 | 1,088,988 |
| 02 Sept 2021 | 428.00 | 428.00 | 418.00 | 422.80 | 422.80 | 706,260 |
| 01 Sept 2021 | 415.80 | 422.00 | 414.40 | 420.00 | 420.00 | 1,671,520 |
| 31 Aug 2021 | 419.60 | 421.00 | 410.80 | 414.80 | 414.80 | 1,325,539 |
| 27 Aug 2021 | 410.00 | 417.40 | 410.00 | 417.40 | 417.40 | 850,823 |
| 26 Aug 2021 | 408.40 | 413.60 | 408.40 | 412.40 | 412.40 | 482,360 |
| 26 Aug 2021 | 7.5 Dividend | |||||
| 25 Aug 2021 | 424.00 | 425.80 | 409.40 | 417.40 | 409.90 | 723,795 |
| 24 Aug 2021 | 407.00 | 415.40 | 407.00 | 415.40 | 407.94 | 450,321 |
| 23 Aug 2021 | 415.80 | 423.80 | 401.80 | 407.60 | 400.28 | 2,081,963 |
| 20 Aug 2021 | 425.60 | 427.20 | 413.20 | 416.40 | 408.92 | 746,762 |
| 19 Aug 2021 | 419.00 | 428.00 | 419.00 | 423.80 | 416.18 | 734,184 |
| 18 Aug 2021 | 429.60 | 431.60 | 423.40 | 430.00 | 422.27 | 664,089 |
| 17 Aug 2021 | 423.00 | 429.00 | 416.00 | 428.00 | 420.31 | 956,603 |
| 16 Aug 2021 | 414.00 | 427.00 | 414.00 | 426.00 | 418.35 | 683,805 |
| 13 Aug 2021 | 410.00 | 426.00 | 410.00 | 422.00 | 414.42 | 429,054 |
| 12 Aug 2021 | 418.20 | 422.40 | 414.60 | 418.60 | 411.08 | 673,558 |
| 11 Aug 2021 | 413.00 | 418.60 | 410.80 | 417.20 | 409.70 | 748,903 |
| 10 Aug 2021 | 415.00 | 415.00 | 409.80 | 412.20 | 404.79 | 1,499,504 |
| 09 Aug 2021 | 395.00 | 413.40 | 395.00 | 408.20 | 400.87 | 927,376 |
| 06 Aug 2021 | 400.20 | 407.80 | 395.20 | 403.80 | 396.54 | 615,525 |
| 05 Aug 2021 | 392.80 | 401.20 | 392.20 | 400.40 | 393.21 | 548,706 |
| 04 Aug 2021 | 405.00 | 405.00 | 389.60 | 395.60 | 388.49 | 771,556 |
| 03 Aug 2021 | 403.00 | 408.80 | 392.80 | 393.80 | 386.72 | 2,197,838 |
| 02 Aug 2021 | 404.20 | 408.80 | 390.80 | 399.40 | 392.22 | 1,040,936 |
| 30 Jul 2021 | 427.40 | 427.40 | 396.67 | 403.00 | 395.76 | 2,362,132 |
| 29 Jul 2021 | 426.00 | 426.20 | 405.40 | 420.00 | 412.45 | 4,456,802 |
| 28 Jul 2021 | 422.00 | 432.40 | 422.00 | 430.00 | 422.27 | 1,460,721 |
| 27 Jul 2021 | 428.00 | 433.80 | 423.80 | 430.00 | 422.27 | 1,199,314 |
| 26 Jul 2021 | 410.00 | 425.00 | 403.00 | 425.00 | 417.36 | 1,466,125 |
| 23 Jul 2021 | 403.60 | 414.60 | 403.60 | 412.60 | 405.19 | 500,295 |
| 22 Jul 2021 | 419.60 | 419.60 | 408.00 | 408.60 | 401.26 | 762,758 |
| 21 Jul 2021 | 404.20 | 411.60 | 393.20 | 411.00 | 403.61 | 774,487 |
| 20 Jul 2021 | 405.00 | 405.00 | 388.80 | 394.60 | 387.51 | 1,677,533 |
| 19 Jul 2021 | 410.00 | 416.60 | 393.60 | 397.80 | 390.65 | 1,135,451 |
| 16 Jul 2021 | 410.00 | 421.40 | 410.00 | 417.60 | 410.10 | 4,728,773 |
| 15 Jul 2021 | 427.40 | 427.40 | 419.20 | 419.40 | 411.86 | 1,110,176 |
| 14 Jul 2021 | 425.40 | 430.40 | 421.20 | 421.20 | 413.63 | 937,716 |
| 13 Jul 2021 | 435.00 | 435.00 | 427.60 | 430.00 | 422.27 | 796,624 |
| 12 Jul 2021 | 439.00 | 439.00 | 426.80 | 429.20 | 421.49 | 1,019,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
