Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 791.00 | 791.00 | 780.00 | 790.00 | 790.00 | 636,123 |
| 2026-10-19 | 796.00 | 807.00 | 778.00 | 784.50 | 784.50 | 428,767 |
| 2026-10-16 | 774.00 | 787.00 | 770.50 | 785.00 | 785.00 | 352,607 |
| 2026-10-15 | 790.00 | 796.50 | 773.50 | 773.50 | 773.50 | 1,069,138 |
| 2026-10-14 | 798.50 | 805.00 | 791.00 | 791.00 | 791.00 | 434,153 |
| 2026-10-13 | 796.50 | 803.50 | 789.50 | 795.00 | 795.00 | 632,730 |
| 2026-10-12 | 785.00 | 793.00 | 778.50 | 792.50 | 792.50 | 367,472 |
| 2026-10-09 | 782.50 | 789.00 | 781.00 | 785.50 | 785.50 | 407,905 |
| 2026-10-08 | 771.50 | 787.50 | 767.50 | 780.50 | 780.50 | 550,528 |
| 2026-10-07 | 777.50 | 782.50 | 768.50 | 776.00 | 776.00 | 935,253 |
| 2026-10-06 | 811.00 | 817.00 | 766.50 | 780.00 | 780.00 | 1,184,106 |
| 2026-10-05 | 795.00 | 821.50 | 795.00 | 809.00 | 809.00 | 658,280 |
| 2026-10-02 | 808.00 | 813.50 | 797.00 | 812.00 | 812.00 | 794,657 |
| 2026-10-01 | 808.00 | 813.50 | 800.00 | 804.50 | 804.50 | 2,105,358 |
| 2026-09-30 | 808.00 | 828.50 | 808.00 | 815.50 | 815.50 | 1,005,865 |
| 2026-09-29 | 812.50 | 823.50 | 798.00 | 808.00 | 808.00 | 1,058,419 |
| 2026-09-28 | 812.50 | 827.50 | 806.50 | 806.50 | 806.50 | 773,741 |
| 2026-09-25 | 794.00 | 816.00 | 794.00 | 807.50 | 807.50 | 372,560 |
| 2026-09-24 | 804.50 | 815.00 | 798.00 | 807.50 | 807.50 | 479,832 |
| 2026-09-23 | 832.50 | 832.50 | 817.50 | 821.00 | 808.10 | 701,470 |
| 2026-09-22 | 830.00 | 830.00 | 818.50 | 827.50 | 814.50 | 603,975 |
| 2026-09-21 | 816.50 | 833.50 | 815.50 | 818.50 | 805.64 | 1,564,148 |
| 2026-09-18 | 834.50 | 836.50 | 820.50 | 823.00 | 810.07 | 2,895,276 |
| 2026-09-17 | 852.50 | 862.50 | 817.50 | 837.00 | 823.85 | 1,769,907 |
| 2026-09-16 | 797.00 | 819.50 | 797.00 | 819.50 | 806.62 | 1,470,166 |
| 2026-09-15 | 789.00 | 802.00 | 786.50 | 802.00 | 789.40 | 807,148 |
| 2026-09-14 | 812.50 | 814.00 | 791.50 | 791.50 | 779.06 | 1,560,370 |
| 2026-09-11 | 830.50 | 830.50 | 796.50 | 812.50 | 799.73 | 2,541,510 |
| 2026-09-10 | 805.50 | 820.50 | 805.50 | 807.00 | 794.32 | 946,351 |
| 2026-09-09 | 801.50 | 819.00 | 795.50 | 812.00 | 799.24 | 537,996 |
| 2026-09-08 | 804.00 | 809.00 | 789.00 | 805.00 | 792.35 | 374,492 |
| 2026-09-07 | 784.00 | 815.50 | 784.00 | 804.00 | 791.37 | 1,145,947 |
| 2026-09-04 | 774.00 | 797.50 | 767.50 | 797.50 | 784.97 | 1,140,099 |
| 2026-09-03 | 780.00 | 789.00 | 763.50 | 773.00 | 760.85 | 701,288 |
| 2026-09-02 | 806.50 | 806.50 | 781.50 | 783.50 | 771.19 | 1,279,598 |
| 2026-09-01 | 802.00 | 819.00 | 786.50 | 800.00 | 787.43 | 1,762,486 |
| 2026-08-28 | 747.50 | 777.50 | 747.50 | 775.00 | 762.82 | 1,363,141 |
| 2026-08-27 | 754.00 | 767.00 | 753.00 | 767.00 | 754.95 | 845,991 |
| 2026-08-26 | 750.00 | 761.50 | 750.00 | 756.50 | 744.61 | 734,334 |
| 2026-08-25 | 749.00 | 761.50 | 743.00 | 757.00 | 745.11 | 1,089,843 |
| 2026-08-24 | 735.00 | 745.00 | 731.00 | 739.50 | 727.88 | 563,418 |
| 2026-08-21 | 729.00 | 744.50 | 724.00 | 744.50 | 732.80 | 986,192 |
| 2026-08-20 | 728.00 | 730.00 | 721.00 | 723.00 | 711.64 | 327,103 |
| 2026-08-19 | 721.50 | 734.00 | 721.50 | 724.50 | 713.12 | 576,589 |
| 2026-08-18 | 723.50 | 733.25 | 720.50 | 731.50 | 720.01 | 768,687 |
| 2026-08-17 | 728.00 | 730.35 | 718.68 | 723.00 | 711.64 | 478,309 |
| 2026-08-14 | 711.00 | 726.00 | 711.00 | 720.00 | 708.69 | 540,847 |
| 2026-08-13 | 724.50 | 742.50 | 723.50 | 725.00 | 713.61 | 1,185,864 |
| 2026-08-12 | 734.50 | 743.00 | 733.50 | 733.50 | 721.97 | 675,832 |
| 2026-08-11 | 742.50 | 742.50 | 725.00 | 740.50 | 728.86 | 580,612 |
| 2026-08-10 | 723.00 | 728.66 | 714.00 | 728.50 | 717.05 | 1,485,035 |
| 2026-08-07 | 719.00 | 723.50 | 710.50 | 718.00 | 706.72 | 395,565 |
| 2026-08-06 | 723.00 | 727.00 | 717.00 | 718.50 | 707.21 | 572,640 |
| 2026-08-05 | 716.50 | 729.00 | 715.00 | 719.50 | 708.19 | 750,541 |
| 2026-08-04 | 715.00 | 729.50 | 709.50 | 716.50 | 705.24 | 639,323 |
| 2026-08-03 | 735.00 | 739.00 | 708.00 | 715.50 | 704.26 | 751,397 |
| 2026-07-31 | 747.50 | 753.00 | 727.00 | 737.50 | 725.91 | 1,291,574 |
| 2026-07-30 | 752.50 | 759.00 | 738.50 | 745.00 | 733.29 | 1,059,567 |
| 2026-07-29 | 752.00 | 761.00 | 745.75 | 759.50 | 747.57 | 757,225 |
| 2026-07-28 | 765.50 | 769.00 | 748.00 | 749.50 | 737.72 | 827,121 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1290 GBP |
| 2026-04-23 | 0.1740 GBP |
| 2025-09-25 | 0.1160 GBP |
| 2025-04-24 | 0.1560 GBP |
| 2024-09-19 | 0.1040 GBP |
| 2024-04-18 | 0.1390 GBP |
| 2023-08-24 | 0.0920 GBP |
| 2023-04-20 | 0.1260 GBP |
| 2022-08-25 | 0.0840 GBP |
| 2022-04-28 | 0.1130 GBP |
| 2021-08-26 | 0.0750 GBP |
| 2021-04-22 | 0.1030 GBP |
| 2020-08-20 | 0.0680 GBP |
| 2020-04-23 | 0.0950 GBP |
| 2019-09-19 | 0.0640 GBP |
| 2019-04-18 | 0.0850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.