Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 647.50 | 647.50 | 637.50 | 640.50 | 581.59 | 681,032 |
| 2024-09-02 | 641.50 | 641.50 | 633.50 | 640.50 | 581.59 | 698,199 |
| 2024-08-30 | 651.00 | 655.50 | 638.50 | 638.50 | 579.77 | 1,202,682 |
| 2024-08-29 | 665.00 | 667.00 | 647.50 | 653.00 | 592.94 | 2,193,112 |
| 2024-08-28 | 659.50 | 668.00 | 655.50 | 655.50 | 595.21 | 735,400 |
| 2024-08-27 | 662.00 | 674.50 | 655.50 | 665.00 | 603.84 | 857,057 |
| 2024-08-23 | 663.00 | 666.50 | 658.50 | 658.50 | 597.94 | 777,744 |
| 2024-08-22 | 663.00 | 679.50 | 657.00 | 660.00 | 599.30 | 611,258 |
| 2024-08-21 | 659.00 | 669.50 | 656.00 | 662.50 | 601.57 | 447,942 |
| 2024-08-20 | 665.50 | 679.00 | 653.00 | 656.50 | 596.12 | 729,341 |
| 2024-08-19 | 650.00 | 668.50 | 650.00 | 667.00 | 605.65 | 437,267 |
| 2024-08-16 | 646.50 | 670.50 | 646.50 | 666.00 | 604.75 | 1,039,806 |
| 2024-08-15 | 659.00 | 666.50 | 657.00 | 666.00 | 604.75 | 861,191 |
| 2024-08-14 | 664.00 | 668.50 | 655.11 | 659.00 | 598.39 | 911,144 |
| 2024-08-13 | 647.50 | 665.50 | 646.00 | 661.00 | 600.21 | 2,619,020 |
| 2024-08-12 | 640.00 | 654.50 | 640.00 | 645.00 | 585.68 | 1,686,369 |
| 2024-08-09 | 645.00 | 659.00 | 638.00 | 640.50 | 581.59 | 1,459,872 |
| 2024-08-08 | 646.00 | 657.50 | 642.50 | 653.50 | 593.40 | 851,530 |
| 2024-08-07 | 637.50 | 653.00 | 629.00 | 645.50 | 586.13 | 1,122,870 |
| 2024-08-06 | 626.00 | 633.00 | 619.00 | 630.50 | 572.51 | 2,853,926 |
| 2024-08-05 | 629.00 | 634.58 | 615.50 | 623.00 | 565.70 | 1,193,816 |
| 2024-08-02 | 642.00 | 654.50 | 636.52 | 642.00 | 582.95 | 1,673,811 |
| 2024-08-01 | 655.50 | 666.50 | 641.50 | 644.50 | 585.22 | 1,803,698 |
| 2024-07-31 | 642.00 | 650.00 | 629.50 | 648.50 | 588.85 | 5,876,459 |
| 2024-07-30 | 631.00 | 650.00 | 631.00 | 631.50 | 573.42 | 2,290,981 |
| 2024-07-29 | 637.50 | 649.50 | 622.00 | 642.00 | 582.95 | 1,922,170 |
| 2024-07-26 | 619.50 | 657.50 | 603.50 | 645.50 | 586.13 | 3,698,772 |
| 2024-07-25 | 567.00 | 568.50 | 550.00 | 566.50 | 514.40 | 1,632,682 |
| 2024-07-24 | 552.00 | 558.50 | 545.50 | 558.00 | 506.68 | 1,210,388 |
| 2024-07-23 | 564.00 | 568.00 | 554.00 | 554.00 | 503.05 | 581,774 |
| 2024-07-22 | 564.50 | 574.50 | 563.50 | 567.50 | 515.30 | 393,152 |
| 2024-07-19 | 555.00 | 570.00 | 555.00 | 563.50 | 511.67 | 630,888 |
| 2024-07-18 | 547.00 | 570.00 | 547.00 | 568.50 | 516.21 | 785,118 |
| 2024-07-17 | 543.00 | 565.00 | 543.00 | 556.50 | 505.32 | 863,400 |
| 2024-07-16 | 570.00 | 570.00 | 554.00 | 560.50 | 508.95 | 950,674 |
| 2024-07-15 | 557.50 | 565.00 | 555.28 | 562.00 | 510.31 | 580,196 |
| 2024-07-12 | 568.00 | 577.00 | 554.50 | 560.00 | 508.49 | 893,699 |
| 2024-07-11 | 561.50 | 567.00 | 551.00 | 560.00 | 508.49 | 609,767 |
| 2024-07-10 | 533.50 | 559.50 | 524.00 | 559.50 | 508.04 | 912,887 |
| 2024-07-09 | 540.00 | 549.00 | 533.50 | 533.50 | 484.43 | 1,016,977 |
| 2024-07-08 | 548.00 | 550.50 | 540.50 | 540.50 | 490.79 | 554,303 |
| 2024-07-05 | 536.50 | 551.50 | 534.50 | 548.00 | 497.60 | 1,580,566 |
| 2024-07-04 | 525.50 | 536.00 | 522.10 | 536.00 | 486.70 | 1,960,558 |
| 2024-07-03 | 519.50 | 529.00 | 508.00 | 522.50 | 474.44 | 1,576,480 |
| 2024-07-02 | 485.00 | 500.00 | 485.00 | 500.00 | 454.01 | 1,880,450 |
| 2024-07-01 | 492.00 | 501.00 | 491.51 | 494.00 | 448.56 | 638,063 |
| 2024-06-28 | 490.60 | 502.00 | 485.40 | 492.20 | 446.93 | 1,518,464 |
| 2024-06-27 | 498.60 | 508.50 | 492.00 | 500.00 | 454.01 | 524,325 |
| 2024-06-26 | 511.50 | 514.00 | 499.20 | 508.00 | 461.28 | 974,161 |
| 2024-06-25 | 514.50 | 520.50 | 509.50 | 511.50 | 464.46 | 462,176 |
| 2024-06-24 | 503.50 | 521.00 | 503.50 | 515.00 | 467.63 | 852,971 |
| 2024-06-21 | 511.00 | 520.50 | 507.00 | 515.50 | 468.09 | 1,742,475 |
| 2024-06-20 | 518.00 | 529.00 | 504.50 | 514.00 | 466.73 | 835,945 |
| 2024-06-19 | 508.00 | 519.00 | 503.00 | 514.00 | 466.73 | 1,295,868 |
| 2024-06-18 | 484.40 | 506.50 | 483.40 | 505.50 | 459.01 | 854,211 |
| 2024-06-17 | 490.80 | 496.20 | 486.20 | 486.20 | 441.48 | 1,094,276 |
| 2024-06-14 | 496.80 | 498.60 | 487.60 | 488.80 | 443.84 | 522,112 |
| 2024-06-13 | 495.80 | 503.50 | 492.20 | 494.80 | 449.29 | 780,691 |
| 2024-06-12 | 495.60 | 510.50 | 494.80 | 504.00 | 457.65 | 911,893 |
| 2024-06-11 | 494.80 | 495.80 | 485.00 | 493.20 | 447.84 | 463,722 |
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.