Drax Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	469.00	492.00	462.20	475.50	419.40	2,469,732
2023-12-13	459.80	467.50	451.20	465.00	410.14	946,868
2023-12-12	467.70	478.20	457.50	464.00	409.26	1,341,622
2023-12-11	469.70	478.30	465.40	468.90	413.58	3,811,576
2023-12-08	464.70	481.00	458.70	469.80	414.37	1,504,037
2023-12-07	452.90	465.70	452.90	465.70	410.76	1,593,691
2023-12-06	447.00	470.10	447.00	464.90	410.05	1,833,814
2023-12-05	438.40	460.30	431.90	454.50	400.88	1,730,665
2023-12-04	431.00	452.90	431.00	443.50	391.18	726,825
2023-12-01	432.20	446.20	429.64	442.00	389.85	476,690
2023-11-30	435.00	441.40	427.00	436.80	385.27	1,514,701
2023-11-29	429.20	444.50	429.20	438.10	386.41	629,325
2023-11-28	435.20	438.90	423.50	436.70	385.18	785,073
2023-11-27	425.10	441.60	425.10	438.30	386.59	469,237
2023-11-24	434.50	446.30	427.80	435.00	383.68	892,271
2023-11-23	434.10	442.10	429.90	437.80	386.15	878,370
2023-11-22	430.00	436.20	429.00	430.90	380.06	1,578,093
2023-11-21	451.30	451.40	429.07	429.20	378.56	1,273,841
2023-11-20	433.70	455.30	433.70	450.20	397.09	696,079
2023-11-17	447.30	451.70	443.10	445.30	392.77	591,107
2023-11-16	452.40	454.60	443.60	443.60	391.27	1,061,037
2023-11-15	438.00	457.40	437.80	452.40	399.03	2,658,809
2023-11-14	425.80	437.80	417.20	436.00	384.56	2,197,450
2023-11-13	411.50	426.90	411.50	419.30	369.83	1,497,978
2023-11-10	415.90	424.90	403.21	422.50	372.66	2,021,890
2023-11-09	429.60	433.40	416.90	420.50	370.89	3,141,166
2023-11-08	424.70	434.20	423.80	424.10	374.07	1,823,984
2023-11-07	421.70	437.30	421.70	435.00	383.68	1,104,293
2023-11-06	447.60	447.60	428.20	433.30	382.18	1,525,066
2023-11-03	432.50	451.40	429.80	438.40	386.68	1,717,296
2023-11-02	426.70	432.80	420.30	431.80	380.86	1,185,322
2023-11-01	420.40	423.60	405.80	420.00	370.45	1,691,809
2023-10-31	432.00	436.10	418.10	422.60	372.74	4,000,861
2023-10-30	440.20	445.90	423.20	430.30	379.53	2,201,623
2023-10-27	440.50	448.00	426.30	429.20	378.56	837,796
2023-10-26	438.30	439.50	425.40	439.40	387.56	1,455,158
2023-10-25	447.50	451.90	431.50	435.00	383.68	2,734,102
2023-10-24	407.80	443.30	404.20	443.30	391.00	1,472,372
2023-10-23	412.00	415.60	400.30	409.70	361.37	2,317,921
2023-10-20	410.00	427.80	410.00	414.10	365.25	1,722,580
2023-10-19	419.40	433.30	419.00	419.00	369.57	1,689,960
2023-10-18	420.00	434.00	416.45	427.60	377.15	3,236,299
2023-10-17	412.70	433.60	412.70	426.90	376.54	3,583,670
2023-10-16	422.00	430.10	418.90	423.30	373.36	3,170,688
2023-10-13	420.10	420.70	406.50	418.60	369.22	3,248,475
2023-10-12	427.40	432.50	419.50	419.50	370.01	1,977,428
2023-10-11	434.90	445.90	425.50	426.30	376.01	2,261,867
2023-10-10	418.90	441.80	416.00	438.40	386.68	1,380,170
2023-10-09	413.70	419.10	408.39	410.00	361.63	918,920
2023-10-06	404.80	416.20	396.83	414.00	365.16	1,583,615
2023-10-05	400.90	412.20	400.00	408.20	360.04	892,934
2023-10-04	406.30	414.90	395.20	401.50	354.13	2,497,087
2023-10-03	429.00	429.90	408.50	408.90	360.66	1,864,964
2023-10-02	428.20	447.22	425.50	430.60	379.80	1,835,650
2023-09-29	429.70	442.20	426.60	438.80	387.03	1,723,796
2023-09-28	427.80	431.48	418.44	429.70	379.01	2,660,677
2023-09-27	429.80	436.60	421.50	427.70	377.24	1,677,805
2023-09-26	441.00	447.60	423.50	440.10	388.18	2,960,655
2023-09-25	473.10	473.10	441.10	448.50	395.59	3,667,568
2023-09-22	488.90	489.50	466.50	472.30	416.58	3,523,545

← NewerPage 13 of 22 · 1,262 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.