Draper Esprit plc (GROW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 217.00 | 225.50 | 214.50 | 224.00 | 224.00 | 505,122 |
| 18 Apr 2024 | 224.50 | 224.50 | 214.98 | 221.00 | 221.00 | 1,907,458 |
| 17 Apr 2024 | 217.50 | 223.50 | 216.00 | 218.50 | 218.50 | 700,622 |
| 16 Apr 2024 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 1,028,919 |
| 15 Apr 2024 | 238.00 | 240.50 | 232.50 | 238.00 | 238.00 | 648,233 |
| 12 Apr 2024 | 236.00 | 247.19 | 236.00 | 238.00 | 238.00 | 1,272,119 |
| 11 Apr 2024 | 234.00 | 243.00 | 234.00 | 241.00 | 241.00 | 838,174 |
| 10 Apr 2024 | 243.50 | 246.50 | 233.50 | 235.00 | 235.00 | 757,829 |
| 09 Apr 2024 | 239.00 | 246.52 | 234.00 | 241.50 | 241.50 | 1,037,732 |
| 08 Apr 2024 | 234.00 | 240.00 | 229.00 | 239.00 | 239.00 | 730,805 |
| 05 Apr 2024 | 228.50 | 233.00 | 227.00 | 231.50 | 231.50 | 473,810 |
| 04 Apr 2024 | 227.00 | 234.00 | 229.50 | 234.00 | 234.00 | 566,588 |
| 03 Apr 2024 | 226.00 | 232.92 | 223.00 | 227.50 | 227.50 | 515,024 |
| 02 Apr 2024 | 240.00 | 250.00 | 226.50 | 226.50 | 226.50 | 899,525 |
| 28 Mar 2024 | 240.00 | 240.00 | 228.00 | 236.60 | 236.60 | 1,034,944 |
| 27 Mar 2024 | 233.00 | 234.00 | 229.40 | 232.40 | 232.40 | 3,293,631 |
| 26 Mar 2024 | 233.20 | 241.00 | 232.38 | 233.00 | 233.00 | 389,625 |
| 25 Mar 2024 | 235.00 | 238.52 | 232.40 | 235.00 | 235.00 | 409,494 |
| 22 Mar 2024 | 235.80 | 240.60 | 231.20 | 236.80 | 236.80 | 1,888,180 |
| 21 Mar 2024 | 231.20 | 239.60 | 226.00 | 237.80 | 237.80 | 1,476,100 |
| 20 Mar 2024 | 232.80 | 235.40 | 225.40 | 226.00 | 226.00 | 687,862 |
| 19 Mar 2024 | 237.00 | 237.60 | 226.40 | 233.60 | 233.60 | 1,735,863 |
| 18 Mar 2024 | 254.60 | 257.80 | 238.00 | 238.00 | 238.00 | 598,592 |
| 15 Mar 2024 | 249.60 | 260.20 | 248.80 | 255.80 | 255.80 | 4,705,238 |
| 14 Mar 2024 | 259.00 | 262.40 | 249.40 | 250.40 | 250.40 | 639,879 |
| 13 Mar 2024 | 255.00 | 270.00 | 252.40 | 254.80 | 254.80 | 1,458,372 |
| 12 Mar 2024 | 255.00 | 265.20 | 255.00 | 259.40 | 259.40 | 881,708 |
| 11 Mar 2024 | 243.40 | 253.60 | 240.00 | 253.00 | 253.00 | 424,014 |
| 08 Mar 2024 | 258.00 | 264.20 | 240.00 | 246.20 | 246.20 | 831,519 |
| 07 Mar 2024 | 258.40 | 264.80 | 258.40 | 259.80 | 259.80 | 782,571 |
| 06 Mar 2024 | 244.20 | 260.00 | 244.20 | 257.20 | 257.20 | 10,084,881 |
| 05 Mar 2024 | 260.00 | 262.80 | 249.20 | 250.00 | 250.00 | 371,915 |
| 04 Mar 2024 | 267.00 | 270.28 | 260.40 | 260.40 | 260.40 | 2,451,799 |
| 01 Mar 2024 | 272.80 | 279.00 | 262.00 | 265.00 | 265.00 | 1,242,164 |
| 29 Feb 2024 | 250.00 | 271.40 | 250.00 | 265.60 | 265.60 | 758,331 |
| 28 Feb 2024 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | 194,306 |
| 27 Feb 2024 | 251.20 | 259.00 | 247.30 | 259.00 | 259.00 | 251,329 |
| 26 Feb 2024 | 250.00 | 259.80 | 249.20 | 251.40 | 251.40 | 145,072 |
| 23 Feb 2024 | 256.40 | 256.40 | 246.00 | 250.80 | 250.80 | 159,055 |
| 22 Feb 2024 | 234.20 | 253.20 | 234.20 | 247.20 | 247.20 | 541,526 |
| 21 Feb 2024 | 236.00 | 241.80 | 229.80 | 234.40 | 234.40 | 396,715 |
| 20 Feb 2024 | 250.00 | 250.00 | 238.40 | 238.40 | 238.40 | 257,908 |
| 19 Feb 2024 | 245.40 | 249.80 | 239.80 | 244.00 | 244.00 | 489,658 |
| 16 Feb 2024 | 240.00 | 248.28 | 240.00 | 242.40 | 242.40 | 211,277 |
| 15 Feb 2024 | 245.80 | 245.80 | 239.40 | 243.00 | 243.00 | 258,738 |
| 14 Feb 2024 | 232.20 | 241.80 | 232.20 | 236.60 | 236.60 | 188,814 |
| 13 Feb 2024 | 244.20 | 246.22 | 231.00 | 234.00 | 234.00 | 298,453 |
| 12 Feb 2024 | 236.60 | 244.00 | 229.40 | 234.60 | 234.60 | 223,393 |
| 09 Feb 2024 | 229.20 | 237.00 | 226.60 | 232.40 | 232.40 | 380,334 |
| 08 Feb 2024 | 214.00 | 231.60 | 214.00 | 225.00 | 225.00 | 415,235 |
| 07 Feb 2024 | 225.60 | 225.60 | 210.40 | 216.80 | 216.80 | 444,335 |
| 06 Feb 2024 | 215.00 | 224.60 | 215.00 | 217.00 | 217.00 | 520,283 |
| 05 Feb 2024 | 226.40 | 233.60 | 215.00 | 215.00 | 215.00 | 305,702 |
| 02 Feb 2024 | 221.20 | 240.80 | 217.80 | 224.40 | 224.40 | 649,834 |
| 01 Feb 2024 | 246.60 | 246.60 | 221.60 | 221.60 | 221.60 | 617,651 |
| 31 Jan 2024 | 248.00 | 259.34 | 238.60 | 238.60 | 238.60 | 640,235 |
| 30 Jan 2024 | 254.80 | 261.40 | 254.00 | 260.00 | 260.00 | 124,062 |
| 29 Jan 2024 | 253.00 | 259.40 | 245.70 | 256.00 | 256.00 | 490,123 |
| 26 Jan 2024 | 255.20 | 266.00 | 244.80 | 255.60 | 255.60 | 382,076 |
| 25 Jan 2024 | 264.80 | 274.60 | 257.60 | 267.00 | 267.00 | 272,840 |
| 24 Jan 2024 | 256.80 | 268.40 | 252.68 | 264.60 | 264.60 | 166,641 |
| 23 Jan 2024 | 247.40 | 258.40 | 247.40 | 254.00 | 254.00 | 145,818 |
| 22 Jan 2024 | 256.20 | 261.00 | 249.02 | 252.80 | 252.80 | 116,953 |
| 19 Jan 2024 | 259.80 | 263.40 | 243.80 | 249.80 | 249.80 | 287,174 |
| 18 Jan 2024 | 247.80 | 259.60 | 246.00 | 259.00 | 259.00 | 319,682 |
| 17 Jan 2024 | 248.20 | 258.00 | 244.80 | 250.20 | 250.20 | 205,939 |
| 16 Jan 2024 | 250.00 | 263.40 | 246.55 | 259.80 | 259.80 | 272,101 |
| 15 Jan 2024 | 245.00 | 257.20 | 245.00 | 250.00 | 250.00 | 157,588 |
| 12 Jan 2024 | 255.00 | 260.00 | 249.60 | 250.00 | 250.00 | 254,132 |
| 11 Jan 2024 | 245.80 | 268.20 | 245.80 | 250.00 | 250.00 | 279,431 |
| 10 Jan 2024 | 252.00 | 258.20 | 247.60 | 248.00 | 248.00 | 305,224 |
| 09 Jan 2024 | 265.00 | 257.00 | 251.00 | 254.20 | 254.20 | 304,754 |
| 08 Jan 2024 | 276.20 | 276.20 | 251.60 | 260.40 | 260.40 | 114,666 |
| 05 Jan 2024 | 280.00 | 280.00 | 253.00 | 261.40 | 261.40 | 746,573 |
| 04 Jan 2024 | 249.80 | 274.40 | 249.80 | 267.20 | 267.20 | 329,205 |
| 03 Jan 2024 | 261.20 | 275.00 | 259.40 | 262.20 | 262.20 | 237,980 |
| 02 Jan 2024 | 270.00 | 289.00 | 265.00 | 271.00 | 271.00 | 271,164 |
| 29 Dec 2023 | 277.20 | 290.80 | 272.40 | 277.60 | 277.60 | 117,272 |
| 28 Dec 2023 | 283.20 | 300.00 | 275.20 | 279.20 | 279.20 | 345,198 |
| 27 Dec 2023 | 300.00 | 300.00 | 277.20 | 280.40 | 280.40 | 176,070 |
| 22 Dec 2023 | 287.40 | 289.60 | 280.80 | 285.00 | 285.00 | 155,894 |
| 21 Dec 2023 | 300.00 | 300.00 | 279.20 | 286.60 | 286.60 | 437,861 |
| 20 Dec 2023 | 295.00 | 304.60 | 288.00 | 290.00 | 290.00 | 669,273 |
| 19 Dec 2023 | 285.00 | 290.20 | 279.00 | 290.20 | 290.20 | 535,011 |
| 18 Dec 2023 | 278.00 | 294.40 | 271.40 | 279.20 | 279.20 | 880,412 |
| 15 Dec 2023 | 269.00 | 278.40 | 265.74 | 277.00 | 277.00 | 2,330,068 |
| 14 Dec 2023 | 249.60 | 274.00 | 230.20 | 264.60 | 264.60 | 1,125,058 |
| 13 Dec 2023 | 232.00 | 252.20 | 232.00 | 238.60 | 238.60 | 223,760 |
| 12 Dec 2023 | 263.40 | 263.40 | 239.00 | 243.40 | 243.40 | 183,686 |
| 11 Dec 2023 | 240.00 | 262.20 | 240.00 | 252.20 | 252.20 | 272,783 |
| 08 Dec 2023 | 242.40 | 256.00 | 242.40 | 251.40 | 251.40 | 3,500,560 |
| 07 Dec 2023 | 250.00 | 263.60 | 246.80 | 252.00 | 252.00 | 131,244 |
| 06 Dec 2023 | 250.00 | 261.00 | 250.00 | 253.00 | 253.00 | 247,906 |
| 05 Dec 2023 | 252.40 | 261.80 | 250.20 | 253.20 | 253.20 | 208,638 |
| 04 Dec 2023 | 271.00 | 271.00 | 255.60 | 255.60 | 255.60 | 355,629 |
| 01 Dec 2023 | 267.00 | 270.00 | 260.00 | 268.20 | 268.20 | 676,363 |
| 30 Nov 2023 | 263.00 | 270.00 | 256.80 | 260.20 | 260.20 | 1,131,558 |
| 29 Nov 2023 | 256.00 | 265.46 | 253.25 | 261.80 | 261.80 | 511,963 |
| 28 Nov 2023 | 264.40 | 267.00 | 249.60 | 256.80 | 256.80 | 587,943 |
| 27 Nov 2023 | 276.00 | 280.00 | 265.80 | 267.40 | 267.40 | 2,339,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.