Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 718.00 | 718.50 | 701.00 | 713.00 | 599.71 | 1,455,743 |
| 2022-07-13 | 703.50 | 712.50 | 693.50 | 712.50 | 599.29 | 1,500,928 |
| 2022-07-12 | 692.00 | 705.50 | 686.00 | 695.00 | 584.57 | 3,738,874 |
| 2022-07-11 | 655.00 | 717.00 | 653.00 | 697.00 | 586.25 | 2,885,357 |
| 2022-07-08 | 660.50 | 669.00 | 622.00 | 657.50 | 553.03 | 2,970,605 |
| 2022-07-07 | 657.00 | 672.00 | 654.00 | 671.50 | 564.80 | 1,403,703 |
| 2022-07-06 | 642.00 | 645.06 | 621.50 | 624.50 | 525.27 | 1,794,225 |
| 2022-07-05 | 650.00 | 663.50 | 634.00 | 637.00 | 535.78 | 966,506 |
| 2022-07-04 | 650.00 | 667.50 | 643.50 | 647.50 | 544.62 | 1,154,859 |
| 2022-07-01 | 627.50 | 662.00 | 627.50 | 659.50 | 554.71 | 1,018,131 |
| 2022-06-30 | 638.00 | 655.00 | 634.50 | 643.00 | 540.83 | 2,621,696 |
| 2022-06-29 | 651.00 | 660.00 | 633.00 | 645.50 | 542.93 | 1,801,745 |
| 2022-06-28 | 625.00 | 647.50 | 625.00 | 642.00 | 539.99 | 1,880,454 |
| 2022-06-27 | 666.50 | 669.50 | 639.00 | 640.00 | 538.31 | 3,057,408 |
| 2022-06-24 | 677.00 | 677.00 | 643.50 | 654.50 | 550.50 | 1,192,016 |
| 2022-06-23 | 683.50 | 683.50 | 655.50 | 660.50 | 555.55 | 1,300,161 |
| 2022-06-22 | 637.00 | 673.48 | 632.00 | 671.00 | 564.38 | 2,552,215 |
| 2022-06-21 | 642.50 | 652.50 | 636.00 | 638.00 | 536.63 | 1,672,749 |
| 2022-06-20 | 605.50 | 651.00 | 605.50 | 643.00 | 540.83 | 2,357,345 |
| 2022-06-17 | 616.00 | 616.00 | 592.50 | 602.00 | 506.35 | 3,756,679 |
| 2022-06-16 | 621.50 | 627.00 | 595.50 | 599.50 | 504.24 | 2,191,524 |
| 2022-06-15 | 627.50 | 642.00 | 622.50 | 622.50 | 523.59 | 1,469,637 |
| 2022-06-14 | 630.50 | 642.50 | 615.00 | 621.00 | 522.33 | 2,767,809 |
| 2022-06-13 | 665.00 | 668.50 | 624.75 | 632.50 | 532.00 | 2,104,816 |
| 2022-06-10 | 689.50 | 690.00 | 667.50 | 674.00 | 566.91 | 3,255,418 |
| 2022-06-09 | 687.00 | 698.00 | 685.00 | 685.00 | 576.16 | 1,202,781 |
| 2022-06-08 | 716.50 | 716.50 | 691.00 | 693.50 | 583.31 | 1,004,027 |
| 2022-06-07 | 708.50 | 726.50 | 701.50 | 708.00 | 595.50 | 2,190,547 |
| 2022-06-06 | 703.50 | 740.36 | 698.21 | 719.00 | 604.76 | 1,619,210 |
| 2022-06-01 | 672.00 | 693.00 | 671.50 | 693.00 | 582.89 | 886,069 |
| 2022-05-31 | 657.50 | 683.00 | 654.88 | 673.50 | 566.49 | 4,048,934 |
| 2022-05-30 | 655.50 | 671.41 | 652.05 | 660.00 | 555.13 | 745,242 |
| 2022-05-27 | 687.50 | 690.27 | 651.50 | 656.00 | 551.77 | 1,940,741 |
| 2022-05-26 | 715.50 | 730.50 | 684.50 | 684.50 | 575.74 | 2,054,355 |
| 2022-05-25 | 727.50 | 757.94 | 703.50 | 717.00 | 603.07 | 2,790,399 |
| 2022-05-24 | 725.00 | 734.50 | 657.00 | 700.00 | 588.77 | 6,806,159 |
| 2022-05-23 | 800.00 | 813.50 | 794.50 | 812.00 | 682.98 | 617,945 |
| 2022-05-20 | 798.00 | 813.50 | 792.50 | 798.50 | 671.62 | 686,165 |
| 2022-05-19 | 795.50 | 818.50 | 795.50 | 796.00 | 669.52 | 750,525 |
| 2022-05-18 | 787.00 | 823.50 | 785.50 | 808.50 | 680.03 | 1,543,972 |
| 2022-05-17 | 778.50 | 799.00 | 776.00 | 787.00 | 661.95 | 1,538,478 |
| 2022-05-16 | 751.00 | 785.50 | 738.50 | 776.00 | 652.70 | 1,111,677 |
| 2022-05-13 | 752.00 | 757.50 | 714.00 | 749.50 | 630.41 | 2,060,675 |
| 2022-05-12 | 763.50 | 773.00 | 753.55 | 773.00 | 650.18 | 1,284,482 |
| 2022-05-11 | 788.50 | 788.50 | 758.00 | 773.00 | 650.18 | 2,584,072 |
| 2022-05-10 | 783.00 | 785.00 | 762.50 | 775.00 | 651.86 | 1,291,673 |
| 2022-05-09 | 781.50 | 798.00 | 775.00 | 775.00 | 651.86 | 1,234,077 |
| 2022-05-06 | 797.50 | 823.00 | 780.97 | 796.50 | 669.94 | 1,074,803 |
| 2022-05-05 | 807.00 | 821.50 | 803.50 | 804.00 | 676.25 | 908,483 |
| 2022-05-04 | 829.50 | 829.50 | 795.00 | 798.00 | 671.20 | 1,324,268 |
| 2022-05-03 | 802.50 | 821.04 | 794.50 | 813.00 | 683.82 | 2,446,730 |
| 2022-04-29 | 825.00 | 825.50 | 806.50 | 808.00 | 679.61 | 1,226,930 |
| 2022-04-28 | 829.00 | 832.00 | 807.00 | 809.50 | 680.88 | 1,147,777 |
| 2022-04-27 | 809.50 | 845.25 | 798.00 | 827.00 | 686.09 | 1,589,084 |
| 2022-04-26 | 771.00 | 797.00 | 771.00 | 794.50 | 659.13 | 935,273 |
| 2022-04-25 | 763.50 | 799.00 | 763.50 | 785.00 | 651.25 | 841,416 |
| 2022-04-22 | 779.00 | 798.50 | 750.01 | 781.50 | 648.34 | 1,005,268 |
| 2022-04-21 | 802.00 | 803.53 | 780.00 | 787.00 | 652.91 | 767,227 |
| 2022-04-20 | 789.00 | 808.50 | 780.08 | 800.00 | 663.69 | 1,082,630 |
| 2022-04-19 | 798.00 | 801.16 | 785.50 | 789.00 | 654.57 | 363,817 |
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.