DRX.L - Drax Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2018318.80326.80318.80324.80324.804,257,150
21 Jun 2018324.80325.20316.40318.60318.60871,203
20 Jun 2018326.20327.60321.20322.80322.802,443,245
19 Jun 2018326.80327.00321.40324.40324.40960,065
18 Jun 2018327.60328.00323.60326.80326.80897,616
15 Jun 2018333.40334.20328.40328.40328.401,886,151
14 Jun 2018327.60334.20327.40333.40333.401,733,333
13 Jun 2018327.20333.60326.80329.40329.401,876,801
12 Jun 2018332.40332.40327.20327.60327.601,325,579
11 Jun 2018328.80337.80328.00330.60330.602,659,990
08 Jun 2018330.00332.00324.40325.00325.001,005,876
07 Jun 2018334.80334.80328.60328.60328.601,328,278
06 Jun 2018332.00335.80329.20329.60329.601,885,707
05 Jun 2018331.60332.60326.80329.20329.201,160,201
04 Jun 2018332.00332.80329.00330.40330.401,035,720
01 Jun 2018329.80337.60328.00329.60329.601,448,125
31 May 2018329.20336.40325.60328.60328.601,596,306
30 May 2018329.80331.00326.00327.60327.601,691,387
29 May 2018344.00344.00323.20329.40329.401,896,519
25 May 2018340.80342.20336.40338.60338.602,004,658
24 May 2018346.00346.20338.20338.40338.402,376,882
23 May 2018356.60357.80343.00345.00345.001,730,652
22 May 2018358.80360.20354.40356.60356.601,728,496
21 May 2018352.80363.20352.80358.00358.002,467,563
18 May 2018350.00355.00346.40350.20350.201,467,935
17 May 2018343.80351.40343.80349.80349.801,099,689
16 May 2018346.80349.60341.00343.40343.401,866,175
15 May 2018337.00348.40336.00346.00346.001,700,765
14 May 2018333.60342.00331.20338.20338.202,048,637
11 May 2018325.00335.40323.80333.80333.801,730,300
10 May 2018333.20334.00319.20325.40325.401,998,863
09 May 2018317.40333.00316.20332.20332.202,024,010
08 May 2018316.20319.60315.40316.60316.603,568,699
04 May 2018314.60318.40312.60312.60312.601,851,115
03 May 2018316.20319.00312.00313.00313.001,855,820
02 May 2018318.80320.00314.20314.80314.801,583,036
01 May 2018316.80322.00313.40318.60318.60993,683
30 Apr 2018315.40319.60312.40316.00316.002,009,902
27 Apr 2018319.60319.80309.00313.00313.001,857,810
26 Apr 2018297.40339.40297.40318.60318.604,003,309
25 Apr 2018294.60297.60292.60294.40294.401,032,450
24 Apr 2018303.80304.40295.00295.20295.201,079,513
23 Apr 2018302.40308.40301.00304.00304.001,209,173
20 Apr 2018300.00303.40297.40301.80301.801,251,087
19 Apr 2018305.40310.00297.80298.20298.201,676,693
19 Apr 20187.4 Dividend
18 Apr 2018301.80314.20301.80310.40303.001,986,784
17 Apr 2018304.20304.20295.20300.00292.851,779,889
16 Apr 2018301.40310.00297.60303.20295.972,712,510
13 Apr 2018299.00303.60297.40301.60294.411,652,617
12 Apr 2018289.80301.60288.20298.00290.901,194,627
11 Apr 2018297.20299.00289.00289.00282.11791,361
10 Apr 2018295.00303.00293.80297.20290.111,223,449
09 Apr 2018292.20295.80290.40293.40286.41802,506
06 Apr 2018277.20292.00277.20290.80283.871,277,038
05 Apr 2018275.80278.80273.20277.00270.40846,166
04 Apr 2018270.40275.20270.40272.40265.91820,651
03 Apr 2018273.80275.00269.80271.00264.54879,989
29 Mar 2018276.00280.20274.40274.60268.051,372,984
28 Mar 2018274.60280.00272.20275.00268.441,057,637
27 Mar 2018270.00276.80267.80276.20269.62850,431
26 Mar 2018271.40273.40268.20268.60262.20603,340
23 Mar 2018267.60273.80263.60270.40263.95907,361
22 Mar 2018271.00272.80269.40269.60263.17614,826
21 Mar 2018271.20276.00271.20273.00266.49724,058
20 Mar 2018275.60277.40271.40271.60265.13687,599
19 Mar 2018277.20282.60271.20274.40267.86802,490
16 Mar 2018280.00280.80272.60276.80270.207,635,786
15 Mar 2018287.00288.20280.20280.60273.911,132,385
14 Mar 2018282.80289.40282.80287.20280.351,066,555
13 Mar 2018283.20288.40282.40283.40276.641,260,374
12 Mar 2018284.80290.20282.00283.60276.841,453,355
09 Mar 2018284.60289.00280.20283.20276.451,407,336
08 Mar 2018276.60281.80275.20281.00274.301,278,630
07 Mar 2018275.60280.20270.60278.00271.371,502,433
06 Mar 2018272.80278.40270.00276.80270.201,345,605
05 Mar 2018263.00275.40263.00271.80265.322,205,149
02 Mar 2018258.40272.80256.20264.00257.712,345,529
01 Mar 2018247.60253.80247.60253.00246.971,053,864
28 Feb 2018235.60249.40235.60248.60242.673,423,576
27 Feb 2018270.00270.20237.00238.60232.911,951,020
26 Feb 2018239.40241.00236.20238.20232.52587,525
23 Feb 2018230.00237.80230.00236.60230.96724,139
22 Feb 2018229.00231.20226.00230.00224.52943,786
21 Feb 2018232.60234.00229.00230.60225.10621,806
20 Feb 2018234.40236.40232.80233.40227.84459,461
19 Feb 2018229.00234.40229.00233.20227.64600,378
16 Feb 2018231.60234.40229.60231.20225.69544,861
15 Feb 2018225.80231.20224.40230.00224.52878,063
14 Feb 2018222.80226.80221.40225.60220.22718,696
13 Feb 2018226.00227.20218.00221.40216.121,595,491
12 Feb 2018231.40231.40224.00226.00220.61984,041
09 Feb 2018225.40229.80223.40227.60222.171,690,611
08 Feb 2018239.00240.60228.40229.40223.931,143,208
07 Feb 2018234.60242.00230.00239.20233.501,306,403
06 Feb 2018236.80236.80227.20231.00225.491,120,842
05 Feb 2018244.00244.80240.80241.40235.64880,941
02 Feb 2018251.40251.40240.00245.20239.35947,139
01 Feb 2018260.60261.00249.80251.20245.21639,011
31 Jan 2018266.20269.60257.40260.00253.801,170,403
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes