Drax Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	862.40	899.20	862.40	883.60	869.72	1,832,105
2026-04-29	878.00	885.60	859.60	866.80	853.18	1,779,248
2026-04-28	853.60	882.40	853.60	879.40	865.58	861,966
2026-04-27	854.40	873.20	854.00	871.00	857.31	626,461
2026-04-24	863.60	869.80	855.00	856.80	843.34	881,843
2026-04-23	848.60	867.20	841.00	867.20	853.57	618,613
2026-04-22	860.00	876.40	860.00	869.80	839.01	575,672
2026-04-21	852.80	878.17	852.80	859.80	829.36	892,840
2026-04-20	839.40	858.60	828.60	852.20	822.03	604,388
2026-04-17	843.00	855.00	826.80	839.60	809.88	1,065,928
2026-04-16	869.40	876.40	857.60	865.40	834.76	646,033
2026-04-15	851.60	879.80	851.60	869.40	838.62	570,825
2026-04-14	875.20	878.40	861.80	874.60	843.64	443,933
2026-04-13	882.20	890.60	872.20	872.20	841.32	411,795
2026-04-10	910.20	910.20	882.60	885.00	853.67	751,832
2026-04-09	896.00	900.00	887.00	898.60	866.79	521,783
2026-04-08	900.00	904.40	882.80	891.60	860.03	896,842
2026-04-07	895.00	897.20	878.60	887.20	855.79	1,058,055
2026-04-02	871.00	898.00	871.00	889.50	858.01	1,326,777
2026-04-01	892.00	899.50	887.00	887.00	855.60	612,386
2026-03-31	878.00	886.50	874.50	885.50	854.15	780,920
2026-03-30	848.50	873.50	848.50	873.50	842.58	598,282
2026-03-27	875.50	875.50	849.00	855.50	825.21	578,138
2026-03-26	866.50	869.50	860.00	867.00	836.31	625,306
2026-03-25	862.00	873.50	861.00	869.00	838.23	1,078,968
2026-03-24	866.50	867.00	845.00	859.00	828.59	970,792
2026-03-23	856.00	873.50	841.00	843.50	813.64	1,253,589
2026-03-20	886.00	900.00	872.00	877.00	845.95	1,886,777
2026-03-19	887.50	900.00	883.00	892.50	860.90	673,035
2026-03-18	907.00	914.00	887.00	898.50	866.69	889,494
2026-03-17	875.00	912.00	875.00	909.50	877.30	690,740
2026-03-16	886.50	898.50	884.00	887.50	856.08	522,978
2026-03-13	874.00	894.50	869.00	886.00	854.63	430,341
2026-03-12	866.50	885.00	866.00	877.00	845.95	639,308
2026-03-11	867.50	886.50	856.50	871.50	840.65	1,500,988
2026-03-10	878.00	884.00	853.50	871.50	840.65	870,987
2026-03-09	839.50	859.50	835.00	858.50	828.11	568,152
2026-03-06	866.00	873.00	854.50	862.00	831.48	541,494
2026-03-05	866.50	881.00	862.00	863.00	832.45	776,264
2026-03-04	867.00	880.00	857.50	867.00	836.31	1,083,529
2026-03-03	878.00	879.00	850.50	866.00	835.34	1,990,709
2026-03-02	884.00	903.00	872.50	897.50	865.73	975,541
2026-02-27	906.00	907.50	883.50	887.00	855.60	872,383
2026-02-26	907.00	937.50	879.50	899.50	867.66	937,165
2026-02-25	863.00	883.00	863.00	882.50	851.26	799,539
2026-02-24	870.00	882.00	864.00	873.50	842.58	754,349
2026-02-23	864.00	887.50	864.00	867.00	836.31	1,371,211
2026-02-20	864.00	876.50	856.50	867.00	836.31	2,145,726
2026-02-19	880.50	907.50	860.50	864.00	833.41	1,181,339
2026-02-18	894.00	894.00	871.50	879.50	848.36	1,161,738
2026-02-17	881.50	881.50	865.00	875.00	844.02	379,956
2026-02-16	850.00	872.50	848.50	872.50	841.61	885,113
2026-02-13	872.50	880.50	851.00	851.00	820.87	1,690,847
2026-02-12	886.00	886.00	841.00	872.00	841.13	996,426
2026-02-11	873.00	885.50	868.00	870.00	839.20	1,203,964
2026-02-10	885.00	885.00	872.50	880.00	848.85	679,094
2026-02-09	881.50	886.50	872.50	882.50	851.26	988,991
2026-02-06	850.00	879.24	850.00	879.00	847.88	1,041,581
2026-02-05	898.00	899.00	863.50	863.50	832.93	1,156,783
2026-02-04	915.00	917.00	896.50	896.50	864.76	745,632

← NewerPage 3 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.