DRX.L - Drax Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jun 2018 | 318.80 | 326.80 | 318.80 | 324.80 | 324.80 | 4,257,150 |
| 21 Jun 2018 | 324.80 | 325.20 | 316.40 | 318.60 | 318.60 | 871,203 |
| 20 Jun 2018 | 326.20 | 327.60 | 321.20 | 322.80 | 322.80 | 2,443,245 |
| 19 Jun 2018 | 326.80 | 327.00 | 321.40 | 324.40 | 324.40 | 960,065 |
| 18 Jun 2018 | 327.60 | 328.00 | 323.60 | 326.80 | 326.80 | 897,616 |
| 15 Jun 2018 | 333.40 | 334.20 | 328.40 | 328.40 | 328.40 | 1,886,151 |
| 14 Jun 2018 | 327.60 | 334.20 | 327.40 | 333.40 | 333.40 | 1,733,333 |
| 13 Jun 2018 | 327.20 | 333.60 | 326.80 | 329.40 | 329.40 | 1,876,801 |
| 12 Jun 2018 | 332.40 | 332.40 | 327.20 | 327.60 | 327.60 | 1,325,579 |
| 11 Jun 2018 | 328.80 | 337.80 | 328.00 | 330.60 | 330.60 | 2,659,990 |
| 08 Jun 2018 | 330.00 | 332.00 | 324.40 | 325.00 | 325.00 | 1,005,876 |
| 07 Jun 2018 | 334.80 | 334.80 | 328.60 | 328.60 | 328.60 | 1,328,278 |
| 06 Jun 2018 | 332.00 | 335.80 | 329.20 | 329.60 | 329.60 | 1,885,707 |
| 05 Jun 2018 | 331.60 | 332.60 | 326.80 | 329.20 | 329.20 | 1,160,201 |
| 04 Jun 2018 | 332.00 | 332.80 | 329.00 | 330.40 | 330.40 | 1,035,720 |
| 01 Jun 2018 | 329.80 | 337.60 | 328.00 | 329.60 | 329.60 | 1,448,125 |
| 31 May 2018 | 329.20 | 336.40 | 325.60 | 328.60 | 328.60 | 1,596,306 |
| 30 May 2018 | 329.80 | 331.00 | 326.00 | 327.60 | 327.60 | 1,691,387 |
| 29 May 2018 | 344.00 | 344.00 | 323.20 | 329.40 | 329.40 | 1,896,519 |
| 25 May 2018 | 340.80 | 342.20 | 336.40 | 338.60 | 338.60 | 2,004,658 |
| 24 May 2018 | 346.00 | 346.20 | 338.20 | 338.40 | 338.40 | 2,376,882 |
| 23 May 2018 | 356.60 | 357.80 | 343.00 | 345.00 | 345.00 | 1,730,652 |
| 22 May 2018 | 358.80 | 360.20 | 354.40 | 356.60 | 356.60 | 1,728,496 |
| 21 May 2018 | 352.80 | 363.20 | 352.80 | 358.00 | 358.00 | 2,467,563 |
| 18 May 2018 | 350.00 | 355.00 | 346.40 | 350.20 | 350.20 | 1,467,935 |
| 17 May 2018 | 343.80 | 351.40 | 343.80 | 349.80 | 349.80 | 1,099,689 |
| 16 May 2018 | 346.80 | 349.60 | 341.00 | 343.40 | 343.40 | 1,866,175 |
| 15 May 2018 | 337.00 | 348.40 | 336.00 | 346.00 | 346.00 | 1,700,765 |
| 14 May 2018 | 333.60 | 342.00 | 331.20 | 338.20 | 338.20 | 2,048,637 |
| 11 May 2018 | 325.00 | 335.40 | 323.80 | 333.80 | 333.80 | 1,730,300 |
| 10 May 2018 | 333.20 | 334.00 | 319.20 | 325.40 | 325.40 | 1,998,863 |
| 09 May 2018 | 317.40 | 333.00 | 316.20 | 332.20 | 332.20 | 2,024,010 |
| 08 May 2018 | 316.20 | 319.60 | 315.40 | 316.60 | 316.60 | 3,568,699 |
| 04 May 2018 | 314.60 | 318.40 | 312.60 | 312.60 | 312.60 | 1,851,115 |
| 03 May 2018 | 316.20 | 319.00 | 312.00 | 313.00 | 313.00 | 1,855,820 |
| 02 May 2018 | 318.80 | 320.00 | 314.20 | 314.80 | 314.80 | 1,583,036 |
| 01 May 2018 | 316.80 | 322.00 | 313.40 | 318.60 | 318.60 | 993,683 |
| 30 Apr 2018 | 315.40 | 319.60 | 312.40 | 316.00 | 316.00 | 2,009,902 |
| 27 Apr 2018 | 319.60 | 319.80 | 309.00 | 313.00 | 313.00 | 1,857,810 |
| 26 Apr 2018 | 297.40 | 339.40 | 297.40 | 318.60 | 318.60 | 4,003,309 |
| 25 Apr 2018 | 294.60 | 297.60 | 292.60 | 294.40 | 294.40 | 1,032,450 |
| 24 Apr 2018 | 303.80 | 304.40 | 295.00 | 295.20 | 295.20 | 1,079,513 |
| 23 Apr 2018 | 302.40 | 308.40 | 301.00 | 304.00 | 304.00 | 1,209,173 |
| 20 Apr 2018 | 300.00 | 303.40 | 297.40 | 301.80 | 301.80 | 1,251,087 |
| 19 Apr 2018 | 305.40 | 310.00 | 297.80 | 298.20 | 298.20 | 1,676,693 |
| 19 Apr 2018 | 7.4 Dividend | |||||
| 18 Apr 2018 | 301.80 | 314.20 | 301.80 | 310.40 | 303.00 | 1,986,784 |
| 17 Apr 2018 | 304.20 | 304.20 | 295.20 | 300.00 | 292.85 | 1,779,889 |
| 16 Apr 2018 | 301.40 | 310.00 | 297.60 | 303.20 | 295.97 | 2,712,510 |
| 13 Apr 2018 | 299.00 | 303.60 | 297.40 | 301.60 | 294.41 | 1,652,617 |
| 12 Apr 2018 | 289.80 | 301.60 | 288.20 | 298.00 | 290.90 | 1,194,627 |
| 11 Apr 2018 | 297.20 | 299.00 | 289.00 | 289.00 | 282.11 | 791,361 |
| 10 Apr 2018 | 295.00 | 303.00 | 293.80 | 297.20 | 290.11 | 1,223,449 |
| 09 Apr 2018 | 292.20 | 295.80 | 290.40 | 293.40 | 286.41 | 802,506 |
| 06 Apr 2018 | 277.20 | 292.00 | 277.20 | 290.80 | 283.87 | 1,277,038 |
| 05 Apr 2018 | 275.80 | 278.80 | 273.20 | 277.00 | 270.40 | 846,166 |
| 04 Apr 2018 | 270.40 | 275.20 | 270.40 | 272.40 | 265.91 | 820,651 |
| 03 Apr 2018 | 273.80 | 275.00 | 269.80 | 271.00 | 264.54 | 879,989 |
| 29 Mar 2018 | 276.00 | 280.20 | 274.40 | 274.60 | 268.05 | 1,372,984 |
| 28 Mar 2018 | 274.60 | 280.00 | 272.20 | 275.00 | 268.44 | 1,057,637 |
| 27 Mar 2018 | 270.00 | 276.80 | 267.80 | 276.20 | 269.62 | 850,431 |
| 26 Mar 2018 | 271.40 | 273.40 | 268.20 | 268.60 | 262.20 | 603,340 |
| 23 Mar 2018 | 267.60 | 273.80 | 263.60 | 270.40 | 263.95 | 907,361 |
| 22 Mar 2018 | 271.00 | 272.80 | 269.40 | 269.60 | 263.17 | 614,826 |
| 21 Mar 2018 | 271.20 | 276.00 | 271.20 | 273.00 | 266.49 | 724,058 |
| 20 Mar 2018 | 275.60 | 277.40 | 271.40 | 271.60 | 265.13 | 687,599 |
| 19 Mar 2018 | 277.20 | 282.60 | 271.20 | 274.40 | 267.86 | 802,490 |
| 16 Mar 2018 | 280.00 | 280.80 | 272.60 | 276.80 | 270.20 | 7,635,786 |
| 15 Mar 2018 | 287.00 | 288.20 | 280.20 | 280.60 | 273.91 | 1,132,385 |
| 14 Mar 2018 | 282.80 | 289.40 | 282.80 | 287.20 | 280.35 | 1,066,555 |
| 13 Mar 2018 | 283.20 | 288.40 | 282.40 | 283.40 | 276.64 | 1,260,374 |
| 12 Mar 2018 | 284.80 | 290.20 | 282.00 | 283.60 | 276.84 | 1,453,355 |
| 09 Mar 2018 | 284.60 | 289.00 | 280.20 | 283.20 | 276.45 | 1,407,336 |
| 08 Mar 2018 | 276.60 | 281.80 | 275.20 | 281.00 | 274.30 | 1,278,630 |
| 07 Mar 2018 | 275.60 | 280.20 | 270.60 | 278.00 | 271.37 | 1,502,433 |
| 06 Mar 2018 | 272.80 | 278.40 | 270.00 | 276.80 | 270.20 | 1,345,605 |
| 05 Mar 2018 | 263.00 | 275.40 | 263.00 | 271.80 | 265.32 | 2,205,149 |
| 02 Mar 2018 | 258.40 | 272.80 | 256.20 | 264.00 | 257.71 | 2,345,529 |
| 01 Mar 2018 | 247.60 | 253.80 | 247.60 | 253.00 | 246.97 | 1,053,864 |
| 28 Feb 2018 | 235.60 | 249.40 | 235.60 | 248.60 | 242.67 | 3,423,576 |
| 27 Feb 2018 | 270.00 | 270.20 | 237.00 | 238.60 | 232.91 | 1,951,020 |
| 26 Feb 2018 | 239.40 | 241.00 | 236.20 | 238.20 | 232.52 | 587,525 |
| 23 Feb 2018 | 230.00 | 237.80 | 230.00 | 236.60 | 230.96 | 724,139 |
| 22 Feb 2018 | 229.00 | 231.20 | 226.00 | 230.00 | 224.52 | 943,786 |
| 21 Feb 2018 | 232.60 | 234.00 | 229.00 | 230.60 | 225.10 | 621,806 |
| 20 Feb 2018 | 234.40 | 236.40 | 232.80 | 233.40 | 227.84 | 459,461 |
| 19 Feb 2018 | 229.00 | 234.40 | 229.00 | 233.20 | 227.64 | 600,378 |
| 16 Feb 2018 | 231.60 | 234.40 | 229.60 | 231.20 | 225.69 | 544,861 |
| 15 Feb 2018 | 225.80 | 231.20 | 224.40 | 230.00 | 224.52 | 878,063 |
| 14 Feb 2018 | 222.80 | 226.80 | 221.40 | 225.60 | 220.22 | 718,696 |
| 13 Feb 2018 | 226.00 | 227.20 | 218.00 | 221.40 | 216.12 | 1,595,491 |
| 12 Feb 2018 | 231.40 | 231.40 | 224.00 | 226.00 | 220.61 | 984,041 |
| 09 Feb 2018 | 225.40 | 229.80 | 223.40 | 227.60 | 222.17 | 1,690,611 |
| 08 Feb 2018 | 239.00 | 240.60 | 228.40 | 229.40 | 223.93 | 1,143,208 |
| 07 Feb 2018 | 234.60 | 242.00 | 230.00 | 239.20 | 233.50 | 1,306,403 |
| 06 Feb 2018 | 236.80 | 236.80 | 227.20 | 231.00 | 225.49 | 1,120,842 |
| 05 Feb 2018 | 244.00 | 244.80 | 240.80 | 241.40 | 235.64 | 880,941 |
| 02 Feb 2018 | 251.40 | 251.40 | 240.00 | 245.20 | 239.35 | 947,139 |
| 01 Feb 2018 | 260.60 | 261.00 | 249.80 | 251.20 | 245.21 | 639,011 |
| 31 Jan 2018 | 266.20 | 269.60 | 257.40 | 260.00 | 253.80 | 1,170,403 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
