Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 737.50 | 737.50 | 716.50 | 721.50 | 695.96 | 510,157 |
| 2025-11-06 | 726.00 | 730.50 | 719.50 | 730.50 | 704.64 | 849,243 |
| 2025-11-05 | 717.50 | 736.50 | 714.00 | 724.00 | 698.37 | 1,427,391 |
| 2025-11-04 | 699.50 | 720.00 | 699.50 | 712.00 | 686.79 | 708,727 |
| 2025-11-03 | 724.50 | 726.00 | 712.50 | 714.00 | 688.72 | 869,641 |
| 2025-10-31 | 726.50 | 739.00 | 719.50 | 721.50 | 695.96 | 1,076,313 |
| 2025-10-30 | 733.50 | 750.00 | 718.50 | 748.50 | 722.00 | 2,422,778 |
| 2025-10-29 | 740.50 | 740.50 | 717.50 | 732.00 | 706.09 | 976,379 |
| 2025-10-28 | 725.50 | 728.00 | 712.00 | 723.00 | 697.40 | 1,887,568 |
| 2025-10-27 | 729.50 | 733.50 | 721.50 | 723.50 | 697.89 | 599,736 |
| 2025-10-24 | 731.00 | 733.00 | 715.85 | 731.50 | 705.60 | 844,160 |
| 2025-10-23 | 726.00 | 735.25 | 713.50 | 728.00 | 702.23 | 1,260,234 |
| 2025-10-22 | 726.50 | 728.00 | 711.50 | 726.50 | 700.78 | 1,534,817 |
| 2025-10-21 | 695.50 | 716.25 | 695.50 | 709.00 | 683.90 | 724,232 |
| 2025-10-20 | 712.00 | 716.50 | 707.50 | 707.50 | 682.45 | 496,594 |
| 2025-10-17 | 718.50 | 720.00 | 709.00 | 710.00 | 684.86 | 574,533 |
| 2025-10-16 | 729.50 | 729.50 | 710.50 | 720.00 | 694.51 | 731,493 |
| 2025-10-15 | 718.00 | 720.50 | 708.00 | 714.00 | 688.72 | 924,281 |
| 2025-10-14 | 716.00 | 720.00 | 705.00 | 718.00 | 692.58 | 1,328,858 |
| 2025-10-13 | 712.50 | 715.00 | 704.68 | 709.50 | 684.38 | 775,056 |
| 2025-10-10 | 708.00 | 714.50 | 707.00 | 711.50 | 686.31 | 641,019 |
| 2025-10-09 | 701.00 | 713.00 | 700.50 | 709.00 | 683.90 | 511,703 |
| 2025-10-08 | 711.00 | 714.00 | 702.50 | 702.50 | 677.63 | 549,512 |
| 2025-10-07 | 726.00 | 726.00 | 710.00 | 710.00 | 684.86 | 927,348 |
| 2025-10-06 | 712.50 | 722.00 | 706.02 | 719.00 | 693.55 | 1,553,555 |
| 2025-10-03 | 710.00 | 715.00 | 701.50 | 709.50 | 684.38 | 851,418 |
| 2025-10-02 | 705.00 | 709.00 | 698.50 | 709.00 | 683.90 | 599,993 |
| 2025-10-01 | 701.00 | 712.50 | 696.50 | 707.50 | 682.45 | 1,144,553 |
| 2025-09-30 | 697.50 | 701.50 | 692.00 | 699.50 | 674.74 | 956,338 |
| 2025-09-29 | 686.50 | 700.00 | 686.50 | 698.50 | 673.77 | 3,403,991 |
| 2025-09-26 | 665.50 | 690.18 | 665.50 | 689.00 | 664.61 | 2,585,206 |
| 2025-09-25 | 677.50 | 684.00 | 671.00 | 682.00 | 657.86 | 603,592 |
| 2025-09-24 | 685.50 | 697.50 | 684.00 | 688.00 | 652.45 | 1,602,956 |
| 2025-09-23 | 690.00 | 690.00 | 681.50 | 685.50 | 650.08 | 504,354 |
| 2025-09-22 | 675.50 | 681.50 | 673.00 | 681.00 | 645.82 | 748,142 |
| 2025-09-19 | 661.00 | 680.50 | 661.00 | 675.00 | 640.13 | 2,356,865 |
| 2025-09-18 | 688.00 | 689.50 | 675.00 | 676.00 | 641.07 | 994,778 |
| 2025-09-17 | 685.00 | 692.00 | 682.50 | 682.50 | 647.24 | 648,052 |
| 2025-09-16 | 693.50 | 695.00 | 684.75 | 685.00 | 649.61 | 767,498 |
| 2025-09-15 | 681.50 | 696.50 | 680.00 | 688.50 | 652.93 | 1,568,139 |
| 2025-09-12 | 680.00 | 686.50 | 673.50 | 681.50 | 646.29 | 912,982 |
| 2025-09-11 | 654.50 | 667.00 | 652.00 | 667.00 | 632.54 | 853,161 |
| 2025-09-10 | 657.50 | 664.00 | 655.00 | 661.50 | 627.32 | 1,498,695 |
| 2025-09-09 | 657.00 | 660.00 | 654.00 | 659.50 | 625.43 | 826,956 |
| 2025-09-08 | 641.50 | 662.50 | 641.50 | 656.50 | 622.58 | 724,660 |
| 2025-09-05 | 641.50 | 656.00 | 641.00 | 652.50 | 618.79 | 845,706 |
| 2025-09-04 | 634.50 | 642.00 | 632.50 | 642.00 | 608.83 | 650,572 |
| 2025-09-03 | 626.00 | 636.50 | 626.00 | 634.50 | 601.72 | 1,687,201 |
| 2025-09-02 | 646.00 | 647.00 | 626.50 | 626.50 | 594.13 | 1,301,114 |
| 2025-09-01 | 651.00 | 659.00 | 643.50 | 645.00 | 611.68 | 594,730 |
| 2025-08-29 | 651.00 | 656.00 | 646.00 | 650.00 | 616.42 | 1,051,077 |
| 2025-08-28 | 652.00 | 658.50 | 613.90 | 650.50 | 616.89 | 3,214,422 |
| 2025-08-27 | 702.00 | 708.50 | 699.50 | 703.50 | 667.15 | 451,813 |
| 2025-08-26 | 702.00 | 706.00 | 698.00 | 700.50 | 664.31 | 1,236,654 |
| 2025-08-22 | 700.00 | 706.50 | 696.50 | 704.00 | 667.63 | 440,587 |
| 2025-08-21 | 681.00 | 702.50 | 681.00 | 701.00 | 664.78 | 457,170 |
| 2025-08-20 | 690.00 | 698.50 | 687.50 | 696.50 | 660.51 | 3,980,486 |
| 2025-08-19 | 695.00 | 700.50 | 689.00 | 689.00 | 653.40 | 494,957 |
| 2025-08-18 | 695.50 | 704.00 | 692.00 | 693.00 | 657.20 | 1,706,679 |
| 2025-08-15 | 700.00 | 704.00 | 692.00 | 696.00 | 660.04 | 681,023 |
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.