Drax Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	556.00	562.40	551.80	556.80	483.13	4,183,935
2023-06-27	546.20	558.00	545.80	554.80	481.40	4,214,468
2023-06-26	528.60	547.00	528.60	545.00	472.89	4,397,946
2023-06-23	557.80	565.40	537.20	537.20	466.12	3,259,528
2023-06-22	564.60	570.40	556.60	562.80	488.34	4,662,952
2023-06-21	570.40	577.80	569.00	569.20	493.89	2,017,563
2023-06-20	564.20	582.80	564.20	576.40	500.14	2,039,233
2023-06-19	576.60	586.60	573.20	577.40	501.01	5,431,633
2023-06-16	573.40	581.60	569.80	575.20	499.10	4,684,294
2023-06-15	577.40	585.00	572.07	573.40	497.53	2,997,067
2023-06-14	566.20	575.60	555.20	574.60	498.58	4,702,655
2023-06-13	573.60	573.60	554.00	566.60	491.63	2,260,685
2023-06-12	550.40	573.60	550.40	565.40	490.59	1,885,460
2023-06-09	540.00	558.00	540.00	556.20	482.61	2,722,540
2023-06-08	545.00	553.60	537.66	545.20	473.07	2,527,815
2023-06-07	556.20	558.42	544.20	544.40	472.37	2,722,178
2023-06-06	555.00	555.80	547.60	553.60	480.35	3,238,967
2023-06-05	538.40	548.46	538.40	543.60	471.68	4,315,248
2023-06-02	558.20	558.80	542.00	542.00	470.29	5,574,301
2023-06-01	561.40	571.60	553.80	553.80	480.53	4,263,964
2023-05-31	589.60	589.60	550.40	553.40	480.18	4,375,052
2023-05-30	600.00	600.00	583.60	589.80	511.76	2,587,561
2023-05-26	591.60	599.20	578.40	586.80	509.16	2,803,594
2023-05-25	624.60	626.40	602.40	602.40	522.70	2,361,159
2023-05-24	644.60	644.60	618.97	619.00	537.10	2,560,741
2023-05-23	624.00	641.40	620.12	635.00	550.98	2,925,056
2023-05-22	623.20	633.60	621.60	621.60	539.36	4,716,490
2023-05-19	611.60	642.40	611.60	622.40	540.05	2,278,263
2023-05-18	621.60	631.20	616.40	618.60	536.75	2,473,599
2023-05-17	597.20	613.40	596.00	613.40	532.24	5,540,390
2023-05-16	603.20	614.40	601.00	601.80	522.18	1,191,262
2023-05-15	590.00	613.80	590.00	606.20	525.99	1,641,115
2023-05-12	604.80	608.20	599.60	599.60	520.27	587,994
2023-05-11	603.20	607.40	596.40	600.00	520.62	1,279,563
2023-05-10	603.40	608.40	599.62	603.80	523.91	5,214,854
2023-05-09	610.00	618.80	601.60	604.20	524.26	4,933,081
2023-05-05	615.20	618.20	609.40	611.40	530.51	528,989
2023-05-04	610.80	615.80	606.00	610.00	529.29	822,693
2023-05-03	623.40	628.00	610.60	612.00	531.03	1,871,068
2023-05-02	623.80	637.80	617.60	621.00	538.84	1,457,382
2023-04-28	629.00	635.40	617.80	629.60	546.30	1,793,299
2023-04-27	644.60	644.60	621.20	633.00	549.25	1,376,035
2023-04-26	633.00	655.40	626.20	629.60	546.30	1,645,735
2023-04-25	611.60	621.60	611.60	619.20	537.27	1,248,887
2023-04-24	620.40	627.29	611.20	619.80	537.80	1,019,481
2023-04-21	613.00	639.60	613.00	626.00	543.18	3,738,243
2023-04-20	629.60	637.40	624.80	625.20	542.48	1,214,026
2023-04-19	634.00	648.40	634.00	646.60	550.12	1,159,393
2023-04-18	644.20	644.20	628.00	638.60	543.31	623,583
2023-04-17	636.40	643.20	622.40	640.00	544.50	545,072
2023-04-14	641.80	645.00	618.20	624.60	531.40	923,005
2023-04-13	639.40	655.60	636.57	636.60	541.61	1,526,404
2023-04-12	649.40	651.20	634.47	641.40	545.69	1,259,820
2023-04-11	618.00	638.40	618.00	636.20	541.27	1,622,151
2023-04-06	623.40	628.80	616.20	616.20	524.25	1,818,659
2023-04-05	623.20	624.60	608.80	610.40	519.32	2,198,224
2023-04-04	600.00	624.40	589.20	605.40	515.06	1,532,145
2023-04-03	611.00	614.37	593.00	593.00	504.51	1,358,559
2023-03-31	612.00	617.00	599.00	607.50	516.85	2,568,775
2023-03-30	529.00	619.00	503.00	606.00	515.57	5,028,491

← NewerPage 15 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.