Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 675.00 | 677.00 | 615.50 | 633.50 | 538.97 | 6,077,184 |
| 2023-01-03 | 715.50 | 728.50 | 671.50 | 671.50 | 571.30 | 2,281,031 |
| 2022-12-30 | 701.50 | 706.00 | 700.00 | 703.00 | 598.10 | 353,816 |
| 2022-12-29 | 723.00 | 723.00 | 701.50 | 701.50 | 596.82 | 658,371 |
| 2022-12-28 | 697.00 | 713.50 | 696.00 | 708.50 | 602.78 | 1,078,668 |
| 2022-12-23 | 696.50 | 701.50 | 680.50 | 701.50 | 596.82 | 898,149 |
| 2022-12-22 | 676.50 | 698.85 | 676.50 | 686.50 | 584.06 | 1,623,036 |
| 2022-12-21 | 670.00 | 683.50 | 656.50 | 675.50 | 574.70 | 4,147,829 |
| 2022-12-20 | 634.50 | 668.50 | 610.48 | 661.00 | 562.37 | 2,279,439 |
| 2022-12-19 | 645.00 | 646.00 | 616.50 | 622.00 | 529.19 | 974,731 |
| 2022-12-16 | 648.00 | 648.00 | 623.50 | 638.50 | 543.23 | 2,986,591 |
| 2022-12-15 | 615.00 | 646.75 | 615.00 | 646.00 | 549.61 | 3,498,817 |
| 2022-12-14 | 606.00 | 626.50 | 606.00 | 626.50 | 533.02 | 2,253,255 |
| 2022-12-13 | 619.50 | 627.00 | 606.50 | 614.50 | 522.81 | 2,382,927 |
| 2022-12-12 | 600.00 | 622.50 | 600.00 | 619.50 | 527.06 | 1,441,873 |
| 2022-12-09 | 618.50 | 622.00 | 598.00 | 604.00 | 513.87 | 682,292 |
| 2022-12-08 | 616.50 | 618.00 | 598.00 | 613.00 | 521.53 | 1,480,603 |
| 2022-12-07 | 615.00 | 632.50 | 615.00 | 620.00 | 527.49 | 1,514,487 |
| 2022-12-06 | 618.00 | 624.00 | 616.05 | 616.50 | 524.51 | 2,171,773 |
| 2022-12-05 | 616.00 | 624.00 | 614.00 | 619.50 | 527.06 | 847,286 |
| 2022-12-02 | 612.50 | 625.50 | 611.00 | 616.50 | 524.51 | 930,636 |
| 2022-12-01 | 613.00 | 635.50 | 608.50 | 616.50 | 524.51 | 1,479,329 |
| 2022-11-30 | 604.00 | 610.00 | 591.50 | 607.50 | 516.85 | 3,553,805 |
| 2022-11-29 | 593.50 | 601.00 | 588.00 | 590.00 | 501.96 | 1,016,144 |
| 2022-11-28 | 612.00 | 617.50 | 593.50 | 595.50 | 506.64 | 896,269 |
| 2022-11-25 | 606.50 | 618.00 | 605.00 | 615.00 | 523.23 | 2,953,757 |
| 2022-11-24 | 629.50 | 629.50 | 607.00 | 611.00 | 519.83 | 2,133,730 |
| 2022-11-23 | 636.50 | 636.50 | 604.50 | 622.50 | 529.61 | 1,042,524 |
| 2022-11-22 | 629.00 | 636.50 | 620.00 | 626.00 | 532.59 | 1,124,767 |
| 2022-11-21 | 610.50 | 630.50 | 609.50 | 621.50 | 528.76 | 1,264,939 |
| 2022-11-18 | 601.50 | 624.00 | 595.50 | 619.00 | 526.64 | 2,328,979 |
| 2022-11-17 | 580.00 | 624.00 | 546.50 | 601.00 | 511.32 | 2,332,350 |
| 2022-11-16 | 554.50 | 570.00 | 550.00 | 570.00 | 484.95 | 2,535,727 |
| 2022-11-15 | 548.00 | 581.50 | 546.00 | 564.00 | 479.84 | 1,602,782 |
| 2022-11-14 | 542.50 | 554.50 | 536.50 | 547.50 | 465.80 | 579,513 |
| 2022-11-11 | 563.00 | 563.50 | 540.00 | 544.50 | 463.25 | 1,556,262 |
| 2022-11-10 | 545.00 | 574.00 | 542.00 | 560.00 | 476.44 | 1,159,442 |
| 2022-11-09 | 550.00 | 550.00 | 520.63 | 537.50 | 457.30 | 668,261 |
| 2022-11-08 | 541.50 | 541.50 | 527.00 | 535.50 | 455.59 | 2,127,431 |
| 2022-11-07 | 546.00 | 547.00 | 526.50 | 532.50 | 453.04 | 5,150,526 |
| 2022-11-04 | 552.50 | 552.50 | 531.00 | 540.00 | 459.42 | 589,512 |
| 2022-11-03 | 523.50 | 542.50 | 521.50 | 539.50 | 459.00 | 1,357,606 |
| 2022-11-02 | 540.50 | 548.00 | 533.00 | 538.50 | 458.15 | 2,590,108 |
| 2022-11-01 | 521.00 | 540.50 | 517.50 | 540.00 | 459.42 | 3,664,825 |
| 2022-10-31 | 520.00 | 533.50 | 507.50 | 521.00 | 443.26 | 2,392,246 |
| 2022-10-28 | 489.60 | 520.00 | 476.16 | 512.00 | 435.60 | 1,956,314 |
| 2022-10-27 | 502.00 | 514.50 | 495.20 | 495.80 | 421.82 | 1,558,779 |
| 2022-10-26 | 509.00 | 514.50 | 495.60 | 512.50 | 436.03 | 5,727,320 |
| 2022-10-25 | 487.80 | 508.50 | 483.60 | 507.00 | 431.35 | 3,978,468 |
| 2022-10-24 | 473.80 | 500.50 | 469.20 | 492.60 | 419.10 | 1,646,235 |
| 2022-10-21 | 475.20 | 485.60 | 467.20 | 473.40 | 402.76 | 1,510,442 |
| 2022-10-20 | 491.80 | 500.50 | 484.80 | 487.40 | 414.67 | 1,183,401 |
| 2022-10-19 | 510.00 | 513.50 | 486.40 | 498.40 | 424.03 | 2,072,427 |
| 2022-10-18 | 532.00 | 532.00 | 501.00 | 508.00 | 432.20 | 1,191,811 |
| 2022-10-17 | 518.00 | 533.26 | 512.50 | 529.00 | 450.06 | 1,158,956 |
| 2022-10-14 | 513.50 | 536.50 | 509.00 | 517.50 | 440.28 | 2,507,140 |
| 2022-10-13 | 510.00 | 510.00 | 478.80 | 503.50 | 428.37 | 4,741,495 |
| 2022-10-12 | 524.00 | 538.00 | 508.50 | 511.50 | 435.18 | 4,255,572 |
| 2022-10-11 | 539.00 | 554.00 | 513.50 | 524.50 | 446.24 | 3,972,915 |
| 2022-10-10 | 551.00 | 553.50 | 523.50 | 532.50 | 453.04 | 5,097,546 |
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.