Drax Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	573.50	582.50	570.00	574.50	488.78	1,732,161
2023-03-28	595.00	595.00	576.50	581.00	494.31	1,690,855
2023-03-27	584.50	593.50	582.00	590.00	501.96	1,707,692
2023-03-24	592.00	594.00	576.00	579.00	492.60	3,063,447
2023-03-23	608.00	608.50	593.35	593.50	504.94	2,154,827
2023-03-22	604.50	604.50	581.50	602.00	512.17	3,175,812
2023-03-21	592.00	595.50	575.00	592.50	504.09	1,643,786
2023-03-20	587.50	597.50	575.50	578.00	491.75	1,218,756
2023-03-17	612.50	621.00	587.00	592.00	503.66	5,661,589
2023-03-16	617.50	633.00	607.00	614.50	522.81	1,767,542
2023-03-15	635.00	652.00	616.00	621.50	528.76	2,941,307
2023-03-14	624.00	656.00	624.00	645.50	549.18	2,838,656
2023-03-13	656.50	657.00	627.50	636.50	541.52	3,317,394
2023-03-10	630.00	655.50	623.50	650.50	553.43	2,103,329
2023-03-09	640.50	640.50	624.00	633.00	538.55	1,347,352
2023-03-08	628.00	637.00	616.50	633.50	538.97	1,203,320
2023-03-07	620.00	633.50	620.00	630.00	535.99	1,123,328
2023-03-06	632.50	636.50	619.50	624.00	530.89	1,047,550
2023-03-03	638.50	639.00	623.00	628.00	534.29	3,564,376
2023-03-02	625.00	640.00	619.00	634.00	539.40	3,233,197
2023-03-01	649.50	649.50	626.50	630.00	535.99	1,963,253
2023-02-28	628.00	638.50	625.50	636.50	541.52	3,470,266
2023-02-27	634.50	650.50	628.00	634.00	539.40	2,796,602
2023-02-24	638.50	667.00	625.53	642.50	546.63	6,358,714
2023-02-23	655.50	682.50	630.00	649.00	552.16	3,361,909
2023-02-22	665.50	681.50	645.50	674.00	573.43	2,173,989
2023-02-21	694.50	694.50	670.00	670.00	570.03	5,002,104
2023-02-20	678.00	685.00	672.33	681.00	579.38	3,319,470
2023-02-17	677.00	688.00	674.00	676.50	575.56	899,830
2023-02-16	677.00	693.00	666.50	681.50	579.81	1,239,778
2023-02-15	643.50	665.50	635.50	665.50	566.20	1,466,141
2023-02-14	640.00	657.50	636.50	636.50	541.52	1,931,208
2023-02-13	626.50	640.00	626.50	627.00	533.44	1,159,539
2023-02-10	650.00	650.00	628.35	631.50	537.27	2,439,562
2023-02-09	636.50	649.50	626.50	636.00	541.10	797,108
2023-02-08	639.50	651.00	639.00	640.50	544.93	903,952
2023-02-07	631.00	649.50	630.00	636.50	541.52	620,974
2023-02-06	615.50	648.00	615.50	644.50	548.33	1,582,452
2023-02-03	640.00	654.00	629.00	629.50	535.57	1,897,533
2023-02-02	670.00	670.00	636.50	658.50	560.24	6,062,211
2023-02-01	644.50	655.50	642.50	649.00	552.16	990,214
2023-01-31	633.50	647.50	622.50	646.00	549.61	1,429,651
2023-01-30	633.00	636.50	620.00	629.00	535.14	3,261,578
2023-01-27	659.00	659.00	633.50	637.00	541.95	2,622,809
2023-01-26	650.50	659.00	635.50	642.50	546.63	1,799,568
2023-01-25	651.00	668.00	651.00	658.00	559.82	1,149,962
2023-01-24	640.50	668.00	640.50	659.00	560.67	1,175,410
2023-01-23	660.00	681.00	653.00	660.00	561.52	4,067,138
2023-01-20	655.00	678.50	654.00	674.50	573.85	1,714,397
2023-01-19	659.50	659.50	637.50	654.00	556.41	6,830,922
2023-01-18	649.50	654.50	643.50	645.00	548.76	1,235,088
2023-01-17	668.00	668.50	644.50	649.50	552.58	2,776,315
2023-01-16	660.00	677.00	653.00	668.00	568.32	835,256
2023-01-13	651.00	679.50	651.00	671.50	571.30	1,679,861
2023-01-12	660.00	681.50	651.75	665.00	565.77	1,070,877
2023-01-11	641.50	653.00	630.00	648.00	551.31	1,636,011
2023-01-10	641.50	652.00	627.50	640.00	544.50	2,360,088
2023-01-09	646.50	646.50	618.00	632.00	537.70	1,714,382
2023-01-06	660.00	665.00	642.00	645.50	549.18	1,262,236
2023-01-05	629.00	652.50	628.50	651.50	554.29	1,597,269

← NewerPage 16 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.