Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 494.20 | 494.20 | 484.80 | 492.80 | 447.48 | 448,101 |
| 2024-06-07 | 483.20 | 496.00 | 479.18 | 494.20 | 448.75 | 680,902 |
| 2024-06-06 | 506.00 | 506.00 | 486.00 | 492.60 | 447.29 | 763,847 |
| 2024-06-05 | 502.50 | 511.00 | 496.80 | 508.00 | 461.28 | 1,186,696 |
| 2024-06-04 | 510.00 | 513.00 | 499.20 | 503.00 | 456.74 | 1,479,373 |
| 2024-06-03 | 520.00 | 520.00 | 514.50 | 516.00 | 468.54 | 661,741 |
| 2024-05-31 | 516.50 | 525.00 | 512.50 | 518.50 | 470.81 | 2,296,289 |
| 2024-05-30 | 504.00 | 520.00 | 495.60 | 516.00 | 468.54 | 996,183 |
| 2024-05-29 | 515.00 | 519.00 | 503.00 | 505.00 | 458.55 | 883,862 |
| 2024-05-28 | 505.00 | 520.00 | 496.20 | 517.50 | 469.90 | 873,268 |
| 2024-05-24 | 508.00 | 512.50 | 491.00 | 499.20 | 453.29 | 1,407,052 |
| 2024-05-23 | 543.50 | 543.50 | 499.00 | 507.50 | 460.82 | 2,913,799 |
| 2024-05-22 | 569.00 | 571.50 | 555.00 | 555.00 | 503.95 | 1,971,266 |
| 2024-05-21 | 559.50 | 570.00 | 552.50 | 570.00 | 517.57 | 1,298,105 |
| 2024-05-20 | 547.50 | 571.50 | 547.50 | 563.00 | 511.22 | 775,654 |
| 2024-05-17 | 566.00 | 572.00 | 543.00 | 561.00 | 509.40 | 8,670,208 |
| 2024-05-16 | 552.50 | 568.00 | 549.50 | 565.00 | 513.03 | 587,677 |
| 2024-05-15 | 550.00 | 564.65 | 541.00 | 551.00 | 500.32 | 1,971,908 |
| 2024-05-14 | 535.00 | 556.72 | 535.00 | 538.00 | 488.52 | 1,692,567 |
| 2024-05-13 | 564.00 | 564.00 | 543.50 | 543.50 | 493.51 | 2,587,316 |
| 2024-05-10 | 551.50 | 564.50 | 550.50 | 553.00 | 502.14 | 821,547 |
| 2024-05-09 | 550.00 | 551.50 | 541.84 | 550.00 | 499.41 | 481,467 |
| 2024-05-08 | 544.00 | 549.50 | 539.00 | 545.50 | 495.33 | 1,057,904 |
| 2024-05-07 | 539.50 | 554.65 | 531.50 | 544.00 | 493.97 | 631,388 |
| 2024-05-03 | 525.50 | 546.56 | 525.50 | 533.50 | 484.43 | 765,865 |
| 2024-05-02 | 517.50 | 534.50 | 515.50 | 527.50 | 478.98 | 1,797,179 |
| 2024-05-01 | 520.50 | 520.50 | 510.50 | 515.50 | 468.09 | 424,707 |
| 2024-04-30 | 526.50 | 528.50 | 516.00 | 518.00 | 470.36 | 1,159,709 |
| 2024-04-29 | 524.50 | 526.00 | 514.40 | 526.00 | 477.62 | 1,141,393 |
| 2024-04-26 | 531.00 | 536.50 | 518.00 | 518.00 | 470.36 | 774,807 |
| 2024-04-25 | 520.00 | 527.50 | 513.00 | 525.00 | 476.71 | 3,152,800 |
| 2024-04-24 | 510.00 | 513.50 | 503.00 | 513.50 | 466.27 | 5,860,406 |
| 2024-04-23 | 499.20 | 509.50 | 496.00 | 508.00 | 461.28 | 2,032,850 |
| 2024-04-22 | 485.00 | 495.80 | 485.00 | 494.60 | 449.11 | 818,120 |
| 2024-04-19 | 480.80 | 492.20 | 480.00 | 490.20 | 445.11 | 840,101 |
| 2024-04-18 | 484.80 | 494.00 | 477.80 | 484.00 | 439.48 | 1,081,183 |
| 2024-04-17 | 493.60 | 502.00 | 485.40 | 485.40 | 428.13 | 2,238,075 |
| 2024-04-16 | 497.60 | 505.00 | 493.40 | 494.80 | 436.43 | 1,174,158 |
| 2024-04-15 | 509.00 | 511.50 | 498.60 | 505.00 | 445.42 | 857,749 |
| 2024-04-12 | 500.00 | 517.50 | 498.20 | 510.50 | 450.27 | 1,838,964 |
| 2024-04-11 | 483.80 | 502.02 | 483.60 | 497.20 | 438.54 | 3,690,339 |
| 2024-04-10 | 486.00 | 495.80 | 477.00 | 483.20 | 426.19 | 789,577 |
| 2024-04-09 | 482.40 | 494.18 | 482.40 | 487.80 | 430.25 | 818,263 |
| 2024-04-08 | 488.40 | 497.40 | 482.20 | 488.60 | 430.96 | 1,594,009 |
| 2024-04-05 | 493.60 | 496.40 | 484.20 | 484.20 | 427.08 | 750,034 |
| 2024-04-04 | 483.20 | 495.20 | 481.40 | 495.00 | 436.60 | 1,227,412 |
| 2024-04-03 | 484.60 | 494.60 | 483.00 | 483.20 | 426.19 | 985,225 |
| 2024-04-02 | 495.20 | 505.00 | 493.20 | 493.20 | 435.01 | 694,130 |
| 2024-03-28 | 492.30 | 507.40 | 492.30 | 501.40 | 442.25 | 628,812 |
| 2024-03-27 | 496.00 | 505.40 | 489.90 | 502.80 | 443.48 | 707,243 |
| 2024-03-26 | 485.00 | 497.30 | 482.60 | 497.30 | 438.63 | 1,241,645 |
| 2024-03-25 | 475.90 | 489.90 | 475.50 | 486.60 | 429.19 | 557,253 |
| 2024-03-22 | 471.60 | 490.50 | 471.60 | 486.50 | 429.10 | 613,809 |
| 2024-03-21 | 481.90 | 493.50 | 470.80 | 473.00 | 417.20 | 3,267,110 |
| 2024-03-20 | 481.10 | 490.70 | 469.50 | 475.50 | 419.40 | 1,393,706 |
| 2024-03-19 | 485.70 | 485.70 | 468.80 | 474.50 | 418.52 | 1,173,383 |
| 2024-03-18 | 461.50 | 478.70 | 461.50 | 474.30 | 418.34 | 1,563,505 |
| 2024-03-15 | 472.50 | 475.20 | 463.60 | 473.30 | 417.46 | 2,835,013 |
| 2024-03-14 | 469.10 | 481.50 | 461.10 | 463.40 | 408.73 | 1,872,657 |
| 2024-03-13 | 481.30 | 486.50 | 465.20 | 471.50 | 415.87 | 1,885,040 |
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.