UK Markets close in 26 mins

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
566.00-36.50 (-6.06%)
As of 03:48PM BST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022600.00608.00554.00566.00566.002,253,710
03 Oct 2022584.00615.00582.00602.50602.502,076,036
30 Sept 2022618.50623.50588.23600.50600.501,524,533
29 Sept 2022621.00631.15594.50607.00607.002,024,919
28 Sept 2022627.00644.50610.50637.00637.001,493,663
27 Sept 2022673.00676.95623.50623.50623.501,370,172
26 Sept 2022672.50687.50650.50667.00667.001,254,618
23 Sept 2022722.50722.50669.00688.50688.501,283,813
22 Sept 2022697.50717.50693.50704.50704.503,291,335
21 Sept 2022690.00717.50683.50716.00716.006,906,499
20 Sept 2022692.50710.08677.00683.50683.50962,967
16 Sept 2022694.50711.50682.50690.50690.503,958,906
15 Sept 2022709.00715.54695.00702.00702.001,093,408
14 Sept 2022735.00739.00703.00711.50711.501,888,216
13 Sept 2022749.00755.20727.50730.00730.001,261,638
12 Sept 2022763.50765.00747.00750.00750.001,252,102
09 Sept 2022730.00763.50729.00749.50749.502,129,499
08 Sept 2022693.50742.00680.99732.50732.502,029,825
07 Sept 2022644.00702.50640.50691.00691.003,544,116
06 Sept 2022664.50680.00645.00652.00652.001,694,104
05 Sept 2022651.50664.00630.50661.00661.001,222,366
02 Sept 2022653.50750.71653.00661.50661.503,236,213
01 Sept 2022636.50659.00629.50655.00655.002,261,346
31 Aug 2022673.50679.50629.50636.00636.005,008,296
30 Aug 2022700.50705.00668.00670.50670.503,071,581
26 Aug 2022720.00725.50706.50706.50706.50925,362
25 Aug 2022748.50752.36712.00716.50716.501,088,750
24 Aug 2022735.00752.00734.50738.50738.50672,503
23 Aug 2022731.00736.00720.00732.00732.00765,278
22 Aug 2022742.50747.50721.50730.00730.001,045,315
19 Aug 2022726.00743.50716.00735.00735.001,837,078
18 Aug 2022736.00742.00723.00729.50729.50572,621
17 Aug 2022747.50749.50733.50733.50733.50691,412
16 Aug 2022740.50754.00740.50745.50745.50792,268
15 Aug 2022722.00738.50716.70736.50736.501,145,693
12 Aug 2022702.00733.50702.00723.50723.501,030,691
11 Aug 2022710.00736.00657.38701.00701.007,198,601
10 Aug 2022782.50788.00734.50736.00736.001,626,577
09 Aug 2022763.50782.50763.50779.00779.00473,055
08 Aug 2022764.50769.00753.00768.00768.00864,523
05 Aug 2022766.50766.50750.62760.00760.00774,077
04 Aug 2022767.50772.00757.50766.50766.502,386,231
03 Aug 2022781.00782.50763.50768.00768.004,608,101
02 Aug 2022787.00799.50783.00783.00783.00687,883
01 Aug 2022794.50797.00775.50793.00793.00916,365
29 Jul 2022773.50786.79764.91784.50784.501,474,335
28 Jul 2022766.00774.00726.00766.50766.501,207,859
27 Jul 2022752.00770.50752.00766.00766.00760,179
26 Jul 2022770.00771.50727.39768.50768.501,516,835
25 Jul 2022744.00759.00739.90754.00754.001,144,566
22 Jul 2022746.50748.00738.00742.50742.501,080,145
21 Jul 2022737.50746.00734.50743.50743.50932,548
20 Jul 2022770.00770.00739.50741.50741.501,180,749
19 Jul 2022751.00759.00738.00753.50753.501,775,060
18 Jul 2022739.50755.73726.50749.00749.003,135,576
15 Jul 2022718.00733.81715.50726.50726.501,693,682
14 Jul 2022718.00718.50701.00713.00713.001,455,743
13 Jul 2022703.50712.50693.50712.50712.501,500,928
12 Jul 2022692.00705.50686.00695.00695.003,738,874
11 Jul 2022655.00717.00653.00697.00697.002,885,357
08 Jul 2022660.50669.00622.00657.50657.502,970,605
07 Jul 2022657.00672.00654.00671.50671.501,403,703
06 Jul 2022642.00645.06621.50624.50624.501,794,225
05 Jul 2022650.00663.50634.00637.00637.00966,506
04 Jul 2022650.00667.50643.50647.50647.501,154,859
01 Jul 2022627.50662.00627.50659.50659.501,018,131
30 Jun 2022638.00655.00634.50643.00643.002,621,696
29 Jun 2022651.00660.00633.00645.50645.501,801,745
28 Jun 2022625.00647.50625.00642.00642.001,880,454
27 Jun 2022666.50669.50639.00640.00640.003,057,408
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...