Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 797.00 | 805.66 | 789.00 | 798.00 | 662.03 | 966,294 |
| 2022-04-13 | 790.00 | 803.00 | 783.50 | 794.50 | 659.13 | 899,162 |
| 2022-04-12 | 783.00 | 799.39 | 774.00 | 783.00 | 649.59 | 1,802,468 |
| 2022-04-11 | 809.00 | 820.00 | 795.50 | 803.00 | 666.18 | 1,334,218 |
| 2022-04-08 | 831.00 | 836.00 | 802.67 | 811.50 | 673.23 | 1,043,220 |
| 2022-04-07 | 813.50 | 845.89 | 813.50 | 820.50 | 680.70 | 1,446,907 |
| 2022-04-06 | 824.00 | 832.50 | 811.50 | 831.50 | 689.82 | 1,152,072 |
| 2022-04-05 | 804.00 | 832.00 | 793.00 | 826.00 | 685.26 | 962,792 |
| 2022-04-04 | 780.50 | 807.50 | 780.50 | 805.50 | 668.25 | 1,112,027 |
| 2022-04-01 | 784.50 | 785.80 | 763.00 | 775.50 | 643.37 | 842,704 |
| 2022-03-31 | 782.00 | 791.50 | 773.07 | 786.00 | 652.08 | 1,973,953 |
| 2022-03-30 | 769.50 | 777.00 | 759.50 | 775.50 | 643.37 | 1,562,786 |
| 2022-03-29 | 786.50 | 786.50 | 749.50 | 762.50 | 632.58 | 1,857,976 |
| 2022-03-28 | 772.50 | 783.50 | 766.50 | 768.00 | 637.14 | 1,142,318 |
| 2022-03-25 | 735.00 | 773.00 | 728.00 | 770.50 | 639.22 | 1,654,096 |
| 2022-03-24 | 705.50 | 717.00 | 691.50 | 710.00 | 589.03 | 1,000,971 |
| 2022-03-23 | 708.50 | 730.00 | 708.50 | 718.50 | 596.08 | 1,271,669 |
| 2022-03-22 | 729.00 | 737.50 | 716.50 | 723.50 | 600.23 | 1,016,988 |
| 2022-03-21 | 721.00 | 731.50 | 715.00 | 729.00 | 604.79 | 780,863 |
| 2022-03-18 | 713.50 | 726.00 | 707.00 | 726.00 | 602.30 | 9,543,601 |
| 2022-03-17 | 674.00 | 718.00 | 668.00 | 716.00 | 594.00 | 2,292,281 |
| 2022-03-16 | 705.50 | 716.00 | 678.50 | 684.50 | 567.87 | 2,311,362 |
| 2022-03-15 | 682.00 | 701.50 | 678.00 | 701.50 | 581.97 | 2,008,162 |
| 2022-03-14 | 708.00 | 712.02 | 682.15 | 689.50 | 572.02 | 1,443,231 |
| 2022-03-11 | 723.00 | 733.47 | 696.65 | 704.50 | 584.46 | 1,200,170 |
| 2022-03-10 | 720.50 | 732.68 | 711.50 | 720.50 | 597.74 | 1,228,645 |
| 2022-03-09 | 719.00 | 729.78 | 697.50 | 717.00 | 594.83 | 3,244,348 |
| 2022-03-08 | 676.50 | 717.50 | 676.50 | 708.00 | 587.37 | 4,953,523 |
| 2022-03-07 | 680.00 | 689.00 | 636.00 | 683.50 | 567.04 | 1,768,872 |
| 2022-03-04 | 656.00 | 681.50 | 654.00 | 678.00 | 562.48 | 2,653,394 |
| 2022-03-03 | 678.00 | 688.00 | 646.00 | 650.50 | 539.66 | 1,599,512 |
| 2022-03-02 | 650.00 | 681.00 | 644.79 | 671.50 | 557.09 | 3,925,247 |
| 2022-03-01 | 702.00 | 715.00 | 635.50 | 648.00 | 537.59 | 3,345,400 |
| 2022-02-28 | 667.00 | 706.50 | 658.00 | 706.00 | 585.71 | 2,869,177 |
| 2022-02-25 | 614.50 | 664.00 | 614.50 | 664.00 | 550.86 | 2,758,621 |
| 2022-02-24 | 577.00 | 632.00 | 575.00 | 625.50 | 518.92 | 2,528,500 |
| 2022-02-23 | 643.00 | 643.00 | 623.50 | 630.50 | 523.07 | 1,623,183 |
| 2022-02-22 | 619.50 | 631.00 | 610.50 | 628.50 | 521.41 | 767,835 |
| 2022-02-21 | 629.50 | 629.50 | 614.00 | 627.00 | 520.17 | 1,513,690 |
| 2022-02-18 | 632.00 | 632.00 | 614.50 | 619.50 | 513.95 | 1,467,602 |
| 2022-02-17 | 619.00 | 620.50 | 612.50 | 614.50 | 509.80 | 3,763,318 |
| 2022-02-16 | 622.50 | 629.00 | 606.50 | 614.50 | 509.80 | 864,372 |
| 2022-02-15 | 617.00 | 630.89 | 616.50 | 626.00 | 519.34 | 1,088,755 |
| 2022-02-14 | 632.00 | 642.00 | 626.50 | 631.00 | 523.49 | 768,954 |
| 2022-02-11 | 641.50 | 643.00 | 632.00 | 640.00 | 530.95 | 718,599 |
| 2022-02-10 | 638.00 | 643.50 | 631.50 | 642.50 | 533.03 | 1,498,464 |
| 2022-02-09 | 625.00 | 632.00 | 618.35 | 632.00 | 524.32 | 1,150,536 |
| 2022-02-08 | 596.50 | 624.00 | 596.50 | 614.00 | 509.38 | 919,372 |
| 2022-02-07 | 587.50 | 609.50 | 587.50 | 607.00 | 503.58 | 807,374 |
| 2022-02-04 | 603.00 | 611.47 | 599.00 | 601.00 | 498.60 | 463,001 |
| 2022-02-03 | 605.50 | 618.39 | 604.50 | 610.00 | 506.06 | 695,654 |
| 2022-02-02 | 614.00 | 624.00 | 608.00 | 608.00 | 504.41 | 689,007 |
| 2022-02-01 | 601.00 | 616.00 | 601.00 | 612.50 | 508.14 | 2,099,899 |
| 2022-01-31 | 603.50 | 605.00 | 596.50 | 601.00 | 498.60 | 1,471,210 |
| 2022-01-28 | 583.50 | 597.00 | 581.60 | 597.00 | 495.28 | 1,021,142 |
| 2022-01-27 | 592.00 | 604.50 | 589.00 | 594.50 | 493.21 | 765,586 |
| 2022-01-26 | 595.00 | 601.79 | 585.50 | 599.00 | 496.94 | 1,033,827 |
| 2022-01-25 | 575.00 | 584.00 | 569.00 | 584.00 | 484.49 | 1,090,926 |
| 2022-01-24 | 574.00 | 575.50 | 559.00 | 563.50 | 467.49 | 1,007,458 |
| 2022-01-21 | 594.00 | 594.00 | 573.00 | 573.00 | 475.37 | 858,262 |
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.