Drax Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	501.60	505.20	488.40	489.50	431.75	2,302,532
2023-09-20	517.40	525.60	505.20	505.20	445.60	1,450,033
2023-09-19	517.00	530.79	514.80	519.80	458.48	6,006,847
2023-09-18	501.60	524.00	501.60	516.40	455.48	2,675,114
2023-09-15	550.00	556.60	491.00	497.60	438.90	8,029,895
2023-09-14	542.20	554.60	535.80	554.20	488.82	3,582,577
2023-09-13	536.00	538.20	533.06	537.80	474.35	2,329,452
2023-09-12	532.80	540.40	532.80	536.60	473.29	3,471,653
2023-09-11	555.00	555.00	538.00	540.20	476.47	1,577,190
2023-09-08	550.00	550.00	539.00	542.60	478.59	2,647,832
2023-09-07	532.80	551.20	532.80	540.60	476.82	6,704,173
2023-09-06	539.60	546.60	539.60	542.40	478.41	1,308,685
2023-09-05	559.60	559.60	544.00	544.80	480.53	1,655,926
2023-09-04	538.20	557.00	538.20	546.80	482.29	1,121,792
2023-09-01	557.00	557.00	543.00	547.20	482.64	1,545,565
2023-08-31	555.60	559.80	549.20	552.00	486.88	1,834,063
2023-08-30	559.60	559.60	549.00	557.00	491.29	2,326,797
2023-08-29	562.80	568.40	553.00	556.80	491.11	2,138,219
2023-08-25	550.80	560.80	550.80	559.60	493.58	1,239,132
2023-08-24	579.80	579.80	556.00	556.00	490.41	1,188,716
2023-08-23	566.60	573.60	562.20	566.20	491.29	3,353,159
2023-08-22	552.20	562.00	552.20	560.00	485.91	1,337,964
2023-08-21	565.00	565.80	557.60	557.60	483.83	1,742,554
2023-08-18	568.20	568.20	548.40	559.00	485.04	1,325,433
2023-08-17	555.20	565.80	549.60	559.40	485.39	2,115,902
2023-08-16	575.60	575.60	555.80	567.40	492.33	678,850
2023-08-15	572.00	584.20	560.60	564.00	489.38	1,187,852
2023-08-14	566.20	579.60	566.20	574.60	498.58	1,424,245
2023-08-11	582.00	586.60	571.80	579.40	502.74	1,062,026
2023-08-10	580.00	587.20	573.20	582.40	505.34	1,173,953
2023-08-09	556.20	577.60	556.20	573.40	497.53	1,862,155
2023-08-08	570.20	574.40	563.73	568.40	493.20	820,450
2023-08-07	571.00	577.99	563.20	571.80	496.15	1,515,448
2023-08-04	571.80	578.60	571.00	574.00	498.06	871,889
2023-08-03	581.80	584.20	569.00	571.80	496.15	2,381,278
2023-08-02	598.60	601.40	584.00	585.20	507.77	4,015,875
2023-08-01	608.40	613.00	606.00	606.80	526.52	865,480
2023-07-31	585.00	616.20	579.20	604.80	524.78	1,448,021
2023-07-28	611.60	615.80	590.80	598.20	519.05	1,620,210
2023-07-27	620.80	637.60	602.80	604.40	524.43	2,924,628
2023-07-26	604.00	622.00	604.00	619.80	537.80	1,683,808
2023-07-25	613.20	616.80	607.80	613.60	532.42	1,434,899
2023-07-24	622.20	628.60	604.80	615.00	533.63	820,654
2023-07-21	602.60	619.80	602.60	608.40	527.90	840,320
2023-07-20	617.20	622.20	610.00	610.00	529.29	940,778
2023-07-19	595.00	606.80	583.60	605.80	525.65	1,841,550
2023-07-18	567.00	587.80	567.00	584.60	507.25	3,275,938
2023-07-17	584.60	585.20	573.80	582.00	505.00	1,392,090
2023-07-14	574.20	588.40	574.20	583.60	506.39	1,210,630
2023-07-13	594.20	594.20	578.80	586.40	508.81	2,591,698
2023-07-12	565.40	589.20	565.20	582.20	505.17	2,922,819
2023-07-11	579.20	582.60	570.00	579.00	502.39	2,073,286
2023-07-10	573.00	586.40	573.00	579.40	502.74	975,137
2023-07-07	564.20	581.00	564.20	579.00	502.39	2,235,712
2023-07-06	582.40	588.85	574.60	577.00	500.66	1,764,940
2023-07-05	585.40	591.20	573.38	574.80	498.75	1,306,851
2023-07-04	576.60	596.00	576.60	587.40	509.68	1,144,211
2023-07-03	592.40	595.20	579.40	584.20	506.91	3,856,032
2023-06-30	570.00	588.80	569.00	580.00	503.26	4,634,845
2023-06-29	554.60	563.00	547.80	561.60	487.30	3,438,760

← NewerPage 14 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.