Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 504.00 | 504.00 | 478.50 | 481.30 | 424.52 | 2,083,618 |
| 2024-03-11 | 485.80 | 500.20 | 483.40 | 493.80 | 435.54 | 1,846,616 |
| 2024-03-08 | 493.20 | 496.60 | 481.20 | 487.10 | 429.63 | 1,009,391 |
| 2024-03-07 | 498.70 | 508.40 | 492.90 | 493.20 | 435.01 | 3,017,272 |
| 2024-03-06 | 488.90 | 505.40 | 485.50 | 500.00 | 441.01 | 4,595,160 |
| 2024-03-05 | 470.20 | 488.80 | 468.10 | 487.10 | 429.63 | 2,235,707 |
| 2024-03-04 | 471.90 | 486.80 | 471.60 | 472.10 | 416.40 | 1,685,321 |
| 2024-03-01 | 473.80 | 476.70 | 465.30 | 470.00 | 414.55 | 1,197,546 |
| 2024-02-29 | 444.90 | 479.50 | 430.80 | 465.70 | 410.76 | 4,667,372 |
| 2024-02-28 | 410.60 | 420.00 | 407.40 | 418.90 | 369.48 | 1,484,830 |
| 2024-02-27 | 408.00 | 424.10 | 408.00 | 419.40 | 369.92 | 861,030 |
| 2024-02-26 | 418.00 | 424.70 | 409.77 | 417.20 | 367.98 | 1,150,830 |
| 2024-02-23 | 420.00 | 427.60 | 415.80 | 421.90 | 372.13 | 887,625 |
| 2024-02-22 | 438.00 | 438.00 | 424.90 | 424.90 | 374.77 | 1,303,009 |
| 2024-02-21 | 430.90 | 434.70 | 425.40 | 426.70 | 376.36 | 2,125,867 |
| 2024-02-20 | 421.00 | 435.00 | 421.00 | 430.90 | 380.06 | 998,046 |
| 2024-02-19 | 432.20 | 441.70 | 424.70 | 424.70 | 374.60 | 675,282 |
| 2024-02-16 | 433.80 | 439.60 | 432.00 | 432.00 | 381.03 | 976,542 |
| 2024-02-15 | 430.00 | 443.70 | 430.00 | 436.60 | 385.09 | 906,129 |
| 2024-02-14 | 429.60 | 438.00 | 427.80 | 438.00 | 386.33 | 1,142,840 |
| 2024-02-13 | 443.10 | 449.70 | 431.90 | 433.70 | 382.53 | 708,950 |
| 2024-02-12 | 440.20 | 454.60 | 440.10 | 443.60 | 391.27 | 796,887 |
| 2024-02-09 | 449.90 | 458.50 | 434.60 | 440.80 | 388.80 | 2,288,300 |
| 2024-02-08 | 452.60 | 456.20 | 448.60 | 450.40 | 397.26 | 918,852 |
| 2024-02-07 | 466.70 | 468.50 | 454.20 | 454.40 | 400.79 | 756,799 |
| 2024-02-06 | 474.70 | 480.60 | 465.40 | 467.10 | 411.99 | 2,902,092 |
| 2024-02-05 | 496.50 | 497.00 | 474.30 | 475.50 | 419.40 | 711,078 |
| 2024-02-02 | 511.00 | 511.00 | 492.60 | 492.60 | 434.48 | 3,342,027 |
| 2024-02-01 | 506.40 | 510.80 | 498.30 | 498.40 | 439.60 | 1,084,047 |
| 2024-01-31 | 512.00 | 512.00 | 504.60 | 509.20 | 449.13 | 833,013 |
| 2024-01-30 | 496.70 | 511.40 | 496.70 | 506.00 | 446.30 | 2,206,414 |
| 2024-01-29 | 502.40 | 505.00 | 497.60 | 502.20 | 442.95 | 1,913,784 |
| 2024-01-26 | 502.40 | 512.20 | 494.60 | 496.30 | 437.75 | 5,588,775 |
| 2024-01-25 | 497.60 | 509.00 | 491.30 | 508.80 | 448.77 | 2,376,616 |
| 2024-01-24 | 473.50 | 503.20 | 473.30 | 500.00 | 441.01 | 2,759,407 |
| 2024-01-23 | 485.20 | 490.00 | 480.20 | 480.60 | 423.90 | 1,183,548 |
| 2024-01-22 | 473.20 | 488.30 | 473.20 | 485.30 | 428.05 | 1,254,209 |
| 2024-01-19 | 464.30 | 480.19 | 461.40 | 474.30 | 418.34 | 1,789,590 |
| 2024-01-18 | 494.10 | 498.20 | 454.40 | 464.40 | 409.61 | 3,237,462 |
| 2024-01-17 | 516.00 | 516.00 | 493.20 | 497.60 | 438.90 | 2,658,461 |
| 2024-01-16 | 506.20 | 548.40 | 503.20 | 527.20 | 465.00 | 3,661,831 |
| 2024-01-15 | 520.60 | 538.20 | 520.60 | 533.00 | 470.12 | 1,244,528 |
| 2024-01-12 | 532.60 | 532.60 | 512.80 | 521.80 | 460.24 | 4,115,244 |
| 2024-01-11 | 520.00 | 524.60 | 510.80 | 519.00 | 457.77 | 2,239,831 |
| 2024-01-10 | 537.40 | 537.40 | 517.20 | 517.20 | 456.18 | 1,903,235 |
| 2024-01-09 | 533.00 | 539.40 | 526.20 | 534.40 | 471.35 | 4,494,306 |
| 2024-01-08 | 500.00 | 537.00 | 486.10 | 536.40 | 473.12 | 3,506,277 |
| 2024-01-05 | 486.30 | 491.80 | 481.10 | 489.70 | 431.93 | 1,381,392 |
| 2024-01-04 | 489.00 | 493.70 | 485.40 | 490.40 | 432.54 | 1,051,740 |
| 2024-01-03 | 484.60 | 490.69 | 480.60 | 486.40 | 429.02 | 721,233 |
| 2024-01-02 | 495.80 | 500.80 | 487.30 | 490.90 | 432.99 | 484,858 |
| 2023-12-29 | 506.40 | 506.40 | 487.40 | 489.70 | 431.93 | 216,291 |
| 2023-12-28 | 480.80 | 504.80 | 480.80 | 493.00 | 434.84 | 685,140 |
| 2023-12-27 | 485.50 | 493.60 | 480.80 | 491.80 | 433.78 | 517,590 |
| 2023-12-22 | 480.50 | 489.20 | 476.80 | 485.10 | 427.87 | 2,489,417 |
| 2023-12-21 | 473.00 | 486.00 | 467.80 | 483.80 | 426.72 | 918,023 |
| 2023-12-20 | 476.60 | 479.00 | 466.50 | 475.40 | 419.31 | 940,507 |
| 2023-12-19 | 471.60 | 485.40 | 469.80 | 473.50 | 417.64 | 686,622 |
| 2023-12-18 | 472.00 | 479.20 | 467.25 | 478.80 | 422.31 | 797,604 |
| 2023-12-15 | 472.90 | 485.80 | 472.50 | 473.10 | 417.29 | 2,374,977 |
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.