Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 551.00 | 553.50 | 523.50 | 532.50 | 453.04 | 5,097,546 |
| 2022-10-07 | 552.00 | 570.50 | 550.35 | 560.00 | 476.44 | 3,954,839 |
| 2022-10-06 | 562.00 | 570.50 | 538.00 | 542.50 | 461.55 | 1,155,144 |
| 2022-10-05 | 577.00 | 577.00 | 540.00 | 558.50 | 475.16 | 2,510,122 |
| 2022-10-04 | 600.00 | 608.00 | 554.00 | 571.00 | 485.80 | 4,576,792 |
| 2022-10-03 | 584.00 | 615.00 | 582.00 | 602.50 | 512.60 | 2,076,036 |
| 2022-09-30 | 618.50 | 623.50 | 588.23 | 600.50 | 510.90 | 1,524,533 |
| 2022-09-29 | 621.00 | 631.15 | 594.50 | 607.00 | 516.43 | 2,024,919 |
| 2022-09-28 | 627.00 | 644.50 | 610.50 | 637.00 | 541.95 | 1,493,663 |
| 2022-09-27 | 673.00 | 676.95 | 623.50 | 623.50 | 530.46 | 1,370,172 |
| 2022-09-26 | 672.50 | 687.50 | 650.50 | 667.00 | 567.47 | 1,254,618 |
| 2022-09-23 | 722.50 | 722.50 | 669.00 | 688.50 | 585.76 | 1,283,813 |
| 2022-09-22 | 697.50 | 717.50 | 693.50 | 704.50 | 599.38 | 3,291,335 |
| 2022-09-21 | 690.00 | 717.50 | 683.50 | 716.00 | 609.16 | 6,906,499 |
| 2022-09-20 | 692.50 | 710.08 | 677.00 | 683.50 | 581.51 | 962,967 |
| 2022-09-16 | 694.50 | 711.50 | 682.50 | 690.50 | 587.47 | 3,958,906 |
| 2022-09-15 | 709.00 | 715.54 | 695.00 | 702.00 | 597.25 | 1,093,409 |
| 2022-09-14 | 735.00 | 739.00 | 703.00 | 711.50 | 605.33 | 1,888,217 |
| 2022-09-13 | 749.00 | 755.20 | 727.50 | 730.00 | 621.07 | 1,261,638 |
| 2022-09-12 | 750.00 | 766.00 | 745.50 | 750.00 | 638.09 | 1,252,102 |
| 2022-09-09 | 730.00 | 763.50 | 729.00 | 749.50 | 637.66 | 2,129,499 |
| 2022-09-08 | 693.50 | 742.00 | 680.99 | 732.50 | 623.20 | 2,029,825 |
| 2022-09-07 | 644.00 | 702.50 | 640.50 | 691.00 | 587.89 | 3,544,116 |
| 2022-09-06 | 664.50 | 680.00 | 645.00 | 652.00 | 554.71 | 1,694,104 |
| 2022-09-05 | 651.50 | 664.00 | 630.50 | 661.00 | 562.37 | 1,222,366 |
| 2022-09-02 | 653.50 | 750.71 | 653.00 | 661.50 | 562.79 | 3,236,213 |
| 2022-09-01 | 636.50 | 659.00 | 629.50 | 655.00 | 557.26 | 2,261,346 |
| 2022-08-31 | 673.50 | 679.50 | 629.50 | 636.00 | 541.10 | 5,008,296 |
| 2022-08-30 | 700.50 | 705.00 | 668.00 | 670.50 | 570.45 | 3,071,581 |
| 2022-08-26 | 720.00 | 725.50 | 706.50 | 706.50 | 601.08 | 925,362 |
| 2022-08-25 | 748.50 | 752.37 | 712.00 | 716.50 | 609.59 | 1,088,750 |
| 2022-08-24 | 735.00 | 752.00 | 734.50 | 738.50 | 621.16 | 672,503 |
| 2022-08-23 | 731.00 | 736.00 | 720.00 | 732.00 | 615.69 | 765,278 |
| 2022-08-22 | 742.50 | 747.50 | 721.50 | 730.00 | 614.01 | 1,045,316 |
| 2022-08-19 | 726.00 | 743.50 | 716.00 | 735.00 | 618.21 | 1,837,078 |
| 2022-08-18 | 736.00 | 742.00 | 723.00 | 729.50 | 613.59 | 572,621 |
| 2022-08-17 | 747.50 | 749.50 | 733.50 | 733.50 | 616.95 | 691,412 |
| 2022-08-16 | 740.50 | 754.00 | 740.50 | 745.50 | 627.04 | 792,269 |
| 2022-08-15 | 722.00 | 738.50 | 716.70 | 736.50 | 619.47 | 1,145,693 |
| 2022-08-12 | 702.00 | 733.50 | 702.00 | 723.50 | 608.54 | 1,030,691 |
| 2022-08-11 | 710.00 | 736.00 | 657.38 | 701.00 | 589.62 | 7,198,601 |
| 2022-08-10 | 782.50 | 788.00 | 734.50 | 736.00 | 619.05 | 1,626,577 |
| 2022-08-09 | 763.50 | 782.50 | 763.50 | 779.00 | 655.22 | 473,056 |
| 2022-08-08 | 764.50 | 769.00 | 753.00 | 768.00 | 645.97 | 864,524 |
| 2022-08-05 | 766.50 | 766.50 | 750.62 | 760.00 | 639.24 | 774,077 |
| 2022-08-04 | 767.50 | 772.00 | 757.50 | 766.50 | 644.71 | 2,386,231 |
| 2022-08-03 | 781.00 | 782.50 | 763.50 | 768.00 | 645.97 | 4,608,101 |
| 2022-08-02 | 787.00 | 799.50 | 783.00 | 783.00 | 658.59 | 687,883 |
| 2022-08-01 | 794.50 | 797.00 | 775.50 | 793.00 | 667.00 | 916,365 |
| 2022-07-29 | 773.50 | 786.79 | 764.90 | 784.50 | 659.85 | 1,474,335 |
| 2022-07-28 | 766.00 | 774.00 | 726.00 | 766.50 | 644.71 | 1,207,859 |
| 2022-07-27 | 752.00 | 770.50 | 752.00 | 766.00 | 644.29 | 760,179 |
| 2022-07-26 | 770.00 | 771.50 | 727.39 | 768.50 | 646.39 | 1,516,835 |
| 2022-07-25 | 744.00 | 759.00 | 739.90 | 754.00 | 634.19 | 1,144,566 |
| 2022-07-22 | 746.50 | 748.00 | 738.00 | 742.50 | 624.52 | 1,080,145 |
| 2022-07-21 | 737.50 | 746.00 | 734.50 | 743.50 | 625.36 | 932,548 |
| 2022-07-20 | 770.00 | 770.00 | 739.50 | 741.50 | 623.68 | 1,180,749 |
| 2022-07-19 | 751.00 | 759.00 | 738.00 | 753.50 | 633.77 | 1,775,060 |
| 2022-07-18 | 739.50 | 755.74 | 726.50 | 749.00 | 629.99 | 3,135,576 |
| 2022-07-15 | 718.00 | 733.81 | 715.50 | 726.50 | 611.06 | 1,693,682 |
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.