Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 682.00 | 694.00 | 679.50 | 694.00 | 658.14 | 878,238 |
| 2025-08-13 | 683.50 | 686.33 | 679.50 | 680.00 | 644.87 | 502,556 |
| 2025-08-12 | 683.00 | 685.50 | 680.50 | 682.50 | 647.24 | 638,086 |
| 2025-08-11 | 670.00 | 688.00 | 670.00 | 681.00 | 645.82 | 441,994 |
| 2025-08-08 | 685.00 | 699.50 | 683.50 | 685.00 | 649.61 | 727,752 |
| 2025-08-07 | 687.00 | 707.50 | 682.50 | 690.50 | 654.82 | 3,627,591 |
| 2025-08-06 | 703.00 | 707.00 | 699.50 | 706.00 | 669.52 | 778,392 |
| 2025-08-05 | 697.50 | 703.50 | 694.50 | 701.00 | 664.78 | 715,209 |
| 2025-08-04 | 690.00 | 700.00 | 681.50 | 700.00 | 663.83 | 880,363 |
| 2025-08-01 | 727.00 | 727.00 | 674.00 | 682.50 | 647.24 | 1,229,975 |
| 2025-07-31 | 696.00 | 725.50 | 677.50 | 707.50 | 670.95 | 3,653,360 |
| 2025-07-30 | 685.00 | 694.00 | 674.00 | 678.00 | 642.97 | 1,335,258 |
| 2025-07-29 | 686.00 | 691.50 | 683.50 | 683.50 | 648.19 | 576,660 |
| 2025-07-28 | 682.00 | 697.00 | 678.50 | 688.00 | 652.45 | 1,137,613 |
| 2025-07-25 | 670.00 | 684.50 | 670.00 | 677.50 | 642.50 | 3,635,597 |
| 2025-07-24 | 684.50 | 688.00 | 678.50 | 680.50 | 645.34 | 668,813 |
| 2025-07-23 | 697.00 | 700.50 | 682.00 | 684.50 | 649.13 | 2,125,183 |
| 2025-07-22 | 698.00 | 705.00 | 693.50 | 698.50 | 662.41 | 685,820 |
| 2025-07-21 | 687.00 | 696.00 | 686.00 | 696.00 | 660.04 | 549,998 |
| 2025-07-18 | 686.00 | 693.50 | 671.50 | 686.50 | 651.03 | 948,585 |
| 2025-07-17 | 684.50 | 689.00 | 677.50 | 689.00 | 653.40 | 1,047,838 |
| 2025-07-16 | 686.00 | 693.57 | 682.00 | 685.00 | 649.61 | 949,182 |
| 2025-07-15 | 676.00 | 697.50 | 676.00 | 691.00 | 655.30 | 715,066 |
| 2025-07-14 | 679.50 | 688.50 | 675.50 | 687.50 | 651.98 | 796,823 |
| 2025-07-11 | 687.00 | 694.50 | 682.00 | 684.00 | 648.66 | 2,050,737 |
| 2025-07-10 | 712.00 | 712.50 | 688.50 | 690.00 | 654.35 | 1,402,597 |
| 2025-07-09 | 700.50 | 711.50 | 692.00 | 708.50 | 671.89 | 1,263,400 |
| 2025-07-08 | 695.50 | 699.50 | 690.50 | 694.00 | 658.14 | 1,367,442 |
| 2025-07-07 | 687.50 | 695.50 | 686.50 | 694.00 | 658.14 | 1,087,578 |
| 2025-07-04 | 701.50 | 713.50 | 681.50 | 689.50 | 653.88 | 1,211,277 |
| 2025-07-03 | 674.50 | 687.50 | 674.50 | 683.50 | 648.19 | 1,049,983 |
| 2025-07-02 | 690.00 | 696.68 | 676.00 | 676.50 | 641.55 | 1,623,664 |
| 2025-07-01 | 693.00 | 700.00 | 684.00 | 687.00 | 651.51 | 2,396,973 |
| 2025-06-30 | 677.00 | 695.50 | 674.00 | 693.00 | 657.20 | 1,472,144 |
| 2025-06-27 | 670.00 | 681.00 | 670.00 | 675.00 | 640.13 | 1,251,933 |
| 2025-06-26 | 688.50 | 688.50 | 670.50 | 674.00 | 639.18 | 1,594,278 |
| 2025-06-25 | 674.50 | 678.00 | 670.00 | 670.00 | 635.38 | 1,777,522 |
| 2025-06-24 | 681.50 | 683.00 | 663.50 | 670.50 | 635.86 | 1,402,094 |
| 2025-06-23 | 671.00 | 685.50 | 663.50 | 682.50 | 647.24 | 2,239,867 |
| 2025-06-20 | 661.50 | 669.50 | 657.50 | 667.00 | 632.54 | 2,668,010 |
| 2025-06-19 | 645.00 | 664.50 | 645.00 | 661.50 | 627.32 | 1,854,154 |
| 2025-06-18 | 666.50 | 677.00 | 658.50 | 659.00 | 624.95 | 1,688,267 |
| 2025-06-17 | 675.00 | 678.00 | 664.50 | 665.50 | 631.12 | 1,544,119 |
| 2025-06-16 | 666.00 | 673.50 | 658.00 | 670.50 | 635.86 | 1,591,961 |
| 2025-06-13 | 676.00 | 676.00 | 658.50 | 665.00 | 630.64 | 1,284,843 |
| 2025-06-12 | 665.00 | 669.00 | 660.00 | 669.00 | 634.44 | 1,010,175 |
| 2025-06-11 | 667.50 | 667.66 | 658.50 | 661.50 | 627.32 | 881,579 |
| 2025-06-10 | 663.50 | 668.50 | 659.50 | 664.50 | 630.17 | 1,204,462 |
| 2025-06-09 | 658.00 | 660.50 | 650.00 | 660.50 | 626.37 | 998,240 |
| 2025-06-06 | 641.50 | 674.50 | 641.50 | 657.00 | 623.06 | 807,849 |
| 2025-06-05 | 665.50 | 665.50 | 655.00 | 658.00 | 624.00 | 822,942 |
| 2025-06-04 | 676.50 | 676.50 | 654.50 | 662.50 | 628.27 | 1,188,564 |
| 2025-06-03 | 663.50 | 671.50 | 656.00 | 657.50 | 623.53 | 1,674,661 |
| 2025-06-02 | 665.50 | 670.00 | 656.50 | 663.00 | 628.75 | 1,470,980 |
| 2025-05-30 | 644.50 | 672.50 | 644.50 | 661.00 | 626.85 | 1,623,232 |
| 2025-05-29 | 636.50 | 645.50 | 634.50 | 642.00 | 608.83 | 1,869,868 |
| 2025-05-28 | 636.50 | 648.50 | 636.50 | 640.00 | 606.93 | 614,387 |
| 2025-05-27 | 647.00 | 653.00 | 639.50 | 642.50 | 609.30 | 4,276,990 |
| 2025-05-23 | 636.00 | 644.50 | 632.00 | 640.50 | 607.41 | 831,649 |
| 2025-05-22 | 617.50 | 636.50 | 617.50 | 633.00 | 600.30 | 933,663 |
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.