Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 910.50 | 918.00 | 906.00 | 906.50 | 874.41 | 1,052,189 |
| 2026-02-02 | 896.50 | 912.50 | 896.00 | 912.50 | 880.19 | 771,175 |
| 2026-01-30 | 895.00 | 904.50 | 892.50 | 901.00 | 869.10 | 1,418,807 |
| 2026-01-29 | 907.00 | 914.00 | 894.50 | 898.00 | 866.21 | 670,262 |
| 2026-01-28 | 914.50 | 918.00 | 906.50 | 910.50 | 878.27 | 804,764 |
| 2026-01-27 | 904.00 | 918.00 | 894.00 | 918.00 | 885.50 | 1,535,254 |
| 2026-01-26 | 910.00 | 910.50 | 887.50 | 893.50 | 861.87 | 1,185,321 |
| 2026-01-23 | 897.00 | 898.50 | 888.50 | 898.00 | 866.21 | 643,985 |
| 2026-01-22 | 906.00 | 907.00 | 880.00 | 893.50 | 861.87 | 855,197 |
| 2026-01-21 | 867.50 | 895.00 | 867.50 | 889.00 | 857.53 | 7,339,168 |
| 2026-01-20 | 876.00 | 900.00 | 876.00 | 879.50 | 848.36 | 528,194 |
| 2026-01-19 | 903.50 | 909.00 | 893.50 | 896.50 | 864.76 | 887,611 |
| 2026-01-16 | 901.00 | 908.50 | 892.00 | 903.50 | 871.51 | 5,878,355 |
| 2026-01-15 | 892.00 | 905.00 | 892.00 | 900.00 | 868.14 | 813,129 |
| 2026-01-14 | 879.50 | 899.50 | 877.50 | 899.50 | 867.66 | 897,215 |
| 2026-01-13 | 868.50 | 885.00 | 865.50 | 877.00 | 845.95 | 1,602,378 |
| 2026-01-12 | 891.00 | 915.00 | 881.95 | 882.00 | 850.77 | 1,358,897 |
| 2026-01-09 | 890.00 | 896.50 | 885.00 | 891.50 | 859.94 | 2,338,683 |
| 2026-01-08 | 885.50 | 893.00 | 867.00 | 889.50 | 858.01 | 856,329 |
| 2026-01-07 | 883.00 | 902.00 | 878.50 | 880.50 | 849.33 | 1,515,392 |
| 2026-01-06 | 856.00 | 884.00 | 850.58 | 884.00 | 852.70 | 1,453,646 |
| 2026-01-05 | 853.50 | 855.00 | 842.91 | 849.50 | 819.43 | 1,456,444 |
| 2026-01-02 | 820.50 | 850.00 | 820.50 | 845.00 | 815.08 | 428,593 |
| 2025-12-31 | 856.50 | 856.50 | 834.50 | 837.00 | 807.37 | 89,564 |
| 2025-12-30 | 831.50 | 842.00 | 829.50 | 841.00 | 811.23 | 578,716 |
| 2025-12-29 | 836.00 | 836.00 | 830.00 | 835.00 | 805.44 | 569,363 |
| 2025-12-24 | 831.00 | 837.50 | 830.00 | 832.50 | 803.03 | 179,369 |
| 2025-12-23 | 829.00 | 839.50 | 828.50 | 835.00 | 805.44 | 2,046,157 |
| 2025-12-22 | 822.50 | 831.00 | 820.00 | 826.00 | 796.76 | 1,044,029 |
| 2025-12-19 | 815.00 | 831.50 | 811.00 | 830.00 | 800.62 | 2,095,907 |
| 2025-12-18 | 817.50 | 821.02 | 810.50 | 814.50 | 785.66 | 1,310,190 |
| 2025-12-17 | 805.00 | 822.90 | 802.00 | 817.00 | 788.08 | 1,833,185 |
| 2025-12-16 | 817.50 | 817.50 | 800.50 | 805.50 | 776.98 | 1,673,007 |
| 2025-12-15 | 784.50 | 803.00 | 780.50 | 803.00 | 774.57 | 619,278 |
| 2025-12-12 | 780.00 | 795.50 | 773.00 | 783.50 | 755.76 | 1,372,042 |
| 2025-12-11 | 765.00 | 786.01 | 764.50 | 771.50 | 744.19 | 852,811 |
| 2025-12-10 | 790.50 | 790.50 | 758.00 | 761.00 | 734.06 | 933,742 |
| 2025-12-09 | 763.50 | 785.00 | 763.50 | 770.00 | 742.74 | 1,034,229 |
| 2025-12-08 | 760.00 | 782.50 | 760.00 | 777.00 | 749.49 | 1,192,600 |
| 2025-12-05 | 779.00 | 779.00 | 767.00 | 771.00 | 743.70 | 745,482 |
| 2025-12-04 | 766.50 | 778.50 | 756.50 | 778.50 | 750.94 | 1,487,650 |
| 2025-12-03 | 756.00 | 770.50 | 750.61 | 760.00 | 733.09 | 2,077,736 |
| 2025-12-02 | 735.50 | 753.50 | 725.00 | 728.00 | 702.23 | 770,124 |
| 2025-12-01 | 743.50 | 753.00 | 736.50 | 736.50 | 710.43 | 1,082,550 |
| 2025-11-28 | 731.50 | 744.00 | 731.50 | 743.00 | 716.70 | 854,677 |
| 2025-11-27 | 721.50 | 736.56 | 721.50 | 736.50 | 710.43 | 1,132,789 |
| 2025-11-26 | 712.00 | 720.06 | 702.50 | 720.00 | 694.51 | 1,127,665 |
| 2025-11-25 | 732.50 | 732.50 | 703.00 | 711.50 | 686.31 | 1,217,641 |
| 2025-11-24 | 713.00 | 720.50 | 709.50 | 720.50 | 694.99 | 1,040,565 |
| 2025-11-21 | 720.50 | 720.50 | 708.50 | 713.00 | 687.76 | 1,331,815 |
| 2025-11-20 | 712.00 | 728.50 | 712.00 | 719.00 | 693.55 | 562,064 |
| 2025-11-19 | 747.00 | 747.00 | 714.50 | 714.50 | 689.20 | 726,015 |
| 2025-11-18 | 735.50 | 741.00 | 728.00 | 734.50 | 708.50 | 782,667 |
| 2025-11-17 | 746.00 | 752.50 | 742.00 | 745.50 | 719.11 | 679,792 |
| 2025-11-14 | 737.00 | 746.50 | 737.00 | 745.00 | 718.62 | 2,382,253 |
| 2025-11-13 | 742.50 | 762.00 | 742.50 | 750.00 | 723.45 | 865,906 |
| 2025-11-12 | 704.00 | 764.00 | 702.00 | 746.50 | 720.07 | 2,024,571 |
| 2025-11-11 | 709.00 | 718.50 | 703.96 | 704.00 | 679.08 | 1,756,401 |
| 2025-11-10 | 726.00 | 734.00 | 708.00 | 711.50 | 686.31 | 1,096,921 |
| 2025-11-07 | 737.50 | 737.50 | 716.50 | 721.50 | 695.96 | 510,157 |
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.