Drax Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	773.50	783.50	755.50	764.50	752.49	797,558
2026-07-24	752.00	773.50	752.00	764.00	752.00	619,093
2026-07-23	785.50	790.00	766.00	768.00	755.93	500,488
2026-07-22	760.50	790.50	760.50	786.50	774.14	1,243,810
2026-07-21	768.50	778.00	760.00	778.00	765.78	384,836
2026-07-20	768.50	785.00	763.50	770.50	758.39	543,415
2026-07-17	767.00	779.00	760.73	772.00	759.87	606,044
2026-07-16	790.00	790.00	758.50	766.00	753.96	894,533
2026-07-15	771.00	779.00	766.50	774.50	762.33	435,002
2026-07-14	767.50	778.00	756.50	778.00	765.78	429,624
2026-07-13	759.00	773.50	751.00	765.00	752.98	2,015,540
2026-07-10	759.00	763.50	748.00	756.00	744.12	942,068
2026-07-09	750.00	759.00	747.50	759.00	747.07	556,880
2026-07-08	736.50	758.00	736.50	751.00	739.20	665,427
2026-07-07	757.00	760.50	747.00	753.50	741.66	1,739,132
2026-07-06	772.00	773.50	745.00	758.00	746.09	1,142,069
2026-07-03	771.50	779.50	769.00	772.00	759.87	698,592
2026-07-02	762.00	772.50	745.00	769.00	756.92	1,433,764
2026-07-01	740.50	760.50	740.50	751.50	739.69	1,274,556
2026-06-30	750.50	759.50	737.50	759.00	747.07	1,365,285
2026-06-29	758.50	761.50	745.43	745.50	733.79	744,021
2026-06-26	743.50	761.50	743.50	756.00	744.12	982,041
2026-06-25	729.00	770.00	729.00	760.50	748.55	1,301,507
2026-06-24	765.00	767.00	738.00	753.00	741.17	2,193,206
2026-06-23	750.50	757.00	740.00	757.00	745.11	2,451,590
2026-06-22	741.50	757.00	737.00	757.00	745.11	2,005,833
2026-06-19	759.00	759.00	730.00	738.50	726.90	3,887,916
2026-06-18	770.00	778.07	733.50	744.50	732.80	1,266,132
2026-06-17	762.00	764.00	750.00	753.50	741.66	1,309,881
2026-06-16	770.50	776.50	761.00	761.00	749.04	623,680
2026-06-15	760.00	784.50	760.00	770.50	758.39	706,765
2026-06-12	782.50	786.50	775.50	784.50	772.17	2,842,195
2026-06-11	776.50	789.00	770.00	781.50	769.22	2,179,268
2026-06-10	802.00	802.00	771.50	773.00	760.85	430,907
2026-06-09	780.00	788.00	776.00	784.50	772.17	658,743
2026-06-08	796.00	801.00	776.50	780.50	768.24	1,182,809
2026-06-05	788.50	806.00	788.50	795.00	782.51	336,331
2026-06-04	795.00	803.00	790.00	803.00	790.38	467,204
2026-06-03	790.50	805.00	785.50	797.00	784.48	598,629
2026-06-02	787.50	802.00	781.50	791.50	779.06	1,409,858
2026-06-01	777.00	808.00	777.00	787.50	775.13	599,427
2026-05-29	821.50	821.50	791.50	791.50	779.06	1,229,631
2026-05-28	840.50	840.50	808.00	808.00	795.30	572,169
2026-05-27	827.50	839.50	820.50	823.00	810.07	548,528
2026-05-26	856.00	856.00	841.50	846.00	832.71	810,792
2026-05-22	842.50	850.00	837.00	848.00	834.68	544,108
2026-05-21	842.50	846.50	824.50	846.50	833.20	563,849
2026-05-20	815.00	834.50	813.50	834.50	821.39	638,209
2026-05-19	811.00	820.00	802.00	818.50	805.64	494,533
2026-05-18	824.00	824.00	788.50	806.00	793.34	1,017,843
2026-05-15	835.50	847.00	799.50	799.50	786.94	989,598
2026-05-14	871.00	874.50	847.00	847.00	833.69	436,217
2026-05-13	876.50	876.50	856.50	870.50	856.82	637,700
2026-05-12	851.50	861.50	851.00	857.50	844.03	631,935
2026-05-11	856.00	883.50	851.50	868.00	854.36	544,078
2026-05-08	862.20	874.80	854.80	867.60	853.97	547,202
2026-05-07	891.40	891.40	859.60	865.00	851.41	743,536
2026-05-06	898.80	909.00	875.00	885.20	871.29	576,493
2026-05-05	899.20	910.00	887.60	892.60	878.58	989,589
2026-05-01	873.00	898.40	871.80	893.80	879.76	476,257

← NewerPage 2 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.