UK Markets open in 5 hrs 56 mins

Drax Group plc (DRX.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
812.00+13.50 (+1.69%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
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
27 Apr 2022809.50845.25798.00827.00827.001,589,084
26 Apr 2022771.00797.00771.00794.50794.50935,273
25 Apr 2022763.50799.00763.50785.00785.00841,416
22 Apr 2022779.00798.50750.01781.50781.501,005,268
21 Apr 2022802.00803.53780.00787.00787.00767,227
20 Apr 2022789.00808.50780.08800.00800.001,082,630
19 Apr 2022798.00801.16785.50789.00789.00363,817
14 Apr 2022797.00805.66789.00798.00798.00966,293
13 Apr 2022790.00803.00783.50794.50794.50899,162
12 Apr 2022783.00799.39774.00783.00783.001,802,468
11 Apr 2022809.00820.00795.50803.00803.001,334,218
08 Apr 2022831.00836.00802.67811.50811.501,043,220
07 Apr 2022813.50845.89813.50820.50820.501,446,907
06 Apr 2022824.00832.50811.50831.50831.501,152,072
05 Apr 2022804.00832.00793.00826.00826.00962,792
04 Apr 2022780.50807.50780.50805.50805.501,112,026
01 Apr 2022784.50785.80763.00775.50775.50842,704
31 Mar 2022782.00791.50773.07786.00786.001,973,953
30 Mar 2022769.50777.00759.50775.50775.501,562,786
29 Mar 2022786.50786.50749.50762.50762.501,857,975
28 Mar 2022772.50783.50766.50768.00768.001,142,317
25 Mar 2022735.00773.00728.00770.50770.501,654,095
24 Mar 2022705.50717.00691.50710.00710.001,000,970
23 Mar 2022708.50730.00708.50718.50718.501,271,669
22 Mar 2022729.00737.50716.50723.50723.501,016,988
21 Mar 2022721.00731.50715.00729.00729.00780,863
18 Mar 2022713.50726.00707.00726.00726.009,543,601
17 Mar 2022674.00718.00668.00716.00716.002,292,280
16 Mar 2022705.50716.00678.50684.50684.502,311,362
15 Mar 2022682.00701.50678.00701.50701.502,008,162
14 Mar 2022708.00712.03682.15689.50689.501,443,231
11 Mar 2022723.00733.47696.65704.50704.501,200,170
10 Mar 2022720.50732.68711.50720.50720.501,228,644
09 Mar 2022719.00729.78697.50717.00717.003,244,348
08 Mar 2022676.50717.50676.50708.00708.004,953,523
07 Mar 2022680.00689.00636.00683.50683.501,768,872
04 Mar 2022656.00681.50654.00678.00678.002,653,393
03 Mar 2022678.00688.00646.00650.50650.501,599,512
02 Mar 2022650.00681.00644.79671.50671.503,925,247
01 Mar 2022702.00715.00635.50648.00648.003,345,400
28 Feb 2022667.00706.50658.00706.00706.002,869,177
25 Feb 2022614.50664.00614.50664.00664.002,758,620
24 Feb 2022577.00632.00575.00625.50625.502,528,500
23 Feb 2022643.00643.00623.50630.50630.501,623,183
22 Feb 2022619.50631.00610.50628.50628.50767,835
21 Feb 2022629.50629.50614.00627.00627.001,513,690
18 Feb 2022632.00632.00614.50619.50619.501,467,602
17 Feb 2022619.00620.50612.50614.50614.503,763,318
16 Feb 2022622.50629.00606.50614.50614.50864,372
15 Feb 2022617.00630.89616.50626.00626.001,088,755
14 Feb 2022632.00642.00626.50631.00631.00768,954
11 Feb 2022641.50643.00632.00640.00640.00718,599
10 Feb 2022638.00643.50631.50642.50642.501,498,464
09 Feb 2022625.00632.00618.35632.00632.001,150,536
08 Feb 2022596.50624.00596.50614.00614.00919,372
07 Feb 2022587.50609.50587.50607.00607.00807,374
04 Feb 2022603.00611.47599.00601.00601.00463,001
03 Feb 2022605.50618.40604.50610.00610.00695,654
02 Feb 2022614.00624.00608.00608.00608.00689,007
01 Feb 2022601.00616.00601.00612.50612.502,099,899
31 Jan 2022603.50605.00596.50601.00601.001,471,210
28 Jan 2022583.50597.00581.60597.00597.001,021,142
27 Jan 2022592.00604.50589.00594.50594.50765,586
26 Jan 2022595.00601.79585.50599.00599.001,033,827
25 Jan 2022575.00584.00569.00584.00584.001,090,926
24 Jan 2022574.00575.50559.00563.50563.501,007,458
21 Jan 2022594.00594.00573.00573.00573.00858,261
20 Jan 2022585.00597.00585.00596.50596.50802,553
19 Jan 2022592.00597.49575.50584.00584.002,383,357
18 Jan 2022630.50630.50586.50586.50586.501,096,368
17 Jan 2022602.50621.50599.50616.00616.002,178,458
14 Jan 2022592.00612.00586.00602.50602.501,187,624
13 Jan 2022597.50597.50583.50589.00589.001,317,220
12 Jan 2022590.00597.25582.50582.50582.50642,166
11 Jan 2022598.50603.00589.50591.00591.00634,197
10 Jan 2022614.00614.00585.50590.00590.001,386,677
07 Jan 2022607.00607.00590.50596.50596.50737,247
06 Jan 2022599.50602.50589.50593.00593.001,760,786
05 Jan 2022618.00618.00594.00603.50603.501,135,652
04 Jan 2022615.00620.51601.50614.50614.501,537,313
31 Dec 2021607.50613.50604.50605.00605.00184,500
30 Dec 2021610.00623.00608.00611.50611.50357,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...