Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 632.00 | 636.00 | 628.50 | 633.00 | 600.30 | 893,145 |
| 2025-05-20 | 618.00 | 635.50 | 618.00 | 632.50 | 599.82 | 1,382,412 |
| 2025-05-19 | 618.50 | 624.50 | 613.00 | 622.00 | 589.86 | 1,046,233 |
| 2025-05-16 | 620.50 | 621.50 | 615.50 | 616.00 | 584.17 | 729,461 |
| 2025-05-15 | 620.50 | 620.50 | 606.00 | 614.00 | 582.28 | 670,985 |
| 2025-05-14 | 601.50 | 616.50 | 601.50 | 608.50 | 577.06 | 5,944,676 |
| 2025-05-13 | 605.50 | 622.50 | 605.50 | 611.50 | 579.91 | 648,093 |
| 2025-05-12 | 619.00 | 619.00 | 604.50 | 610.50 | 578.96 | 1,515,885 |
| 2025-05-09 | 626.00 | 626.50 | 611.50 | 613.00 | 581.33 | 1,091,611 |
| 2025-05-08 | 634.00 | 635.00 | 618.00 | 620.50 | 588.44 | 839,078 |
| 2025-05-07 | 619.50 | 632.50 | 618.59 | 632.50 | 599.82 | 931,818 |
| 2025-05-06 | 611.50 | 622.50 | 604.49 | 621.50 | 589.39 | 1,237,404 |
| 2025-05-02 | 617.00 | 621.50 | 598.00 | 605.50 | 574.22 | 2,195,178 |
| 2025-05-01 | 610.00 | 625.00 | 610.00 | 617.00 | 585.12 | 787,538 |
| 2025-04-30 | 600.50 | 622.00 | 600.50 | 617.00 | 585.12 | 8,109,933 |
| 2025-04-29 | 601.00 | 615.00 | 599.50 | 601.50 | 570.42 | 689,173 |
| 2025-04-28 | 591.00 | 604.50 | 591.00 | 603.00 | 571.85 | 948,102 |
| 2025-04-25 | 581.50 | 597.55 | 577.50 | 597.50 | 566.63 | 707,642 |
| 2025-04-24 | 570.50 | 582.50 | 570.50 | 582.00 | 551.93 | 1,606,585 |
| 2025-04-23 | 582.50 | 588.00 | 574.50 | 584.00 | 539.03 | 761,100 |
| 2025-04-22 | 579.50 | 585.00 | 576.00 | 579.50 | 534.88 | 693,989 |
| 2025-04-17 | 570.00 | 580.50 | 569.50 | 577.50 | 533.03 | 307,422 |
| 2025-04-16 | 564.50 | 573.50 | 564.50 | 573.00 | 528.88 | 498,330 |
| 2025-04-15 | 558.50 | 568.50 | 555.96 | 564.00 | 520.57 | 814,732 |
| 2025-04-14 | 557.50 | 558.50 | 551.50 | 556.00 | 513.19 | 668,461 |
| 2025-04-11 | 547.00 | 554.00 | 544.00 | 550.00 | 507.65 | 1,245,660 |
| 2025-04-10 | 559.00 | 559.00 | 545.00 | 546.00 | 503.96 | 3,035,799 |
| 2025-04-09 | 548.00 | 551.00 | 534.50 | 536.50 | 495.19 | 1,838,768 |
| 2025-04-08 | 556.00 | 561.00 | 548.50 | 558.00 | 515.03 | 647,850 |
| 2025-04-07 | 563.00 | 574.00 | 549.50 | 549.50 | 507.19 | 1,351,739 |
| 2025-04-04 | 592.50 | 598.50 | 571.00 | 575.00 | 530.73 | 1,188,294 |
| 2025-04-03 | 585.00 | 599.00 | 582.50 | 591.50 | 545.96 | 992,917 |
| 2025-04-02 | 585.00 | 590.00 | 585.00 | 587.00 | 541.80 | 1,650,732 |
| 2025-04-01 | 587.50 | 592.00 | 585.00 | 586.00 | 540.88 | 1,408,760 |
| 2025-03-31 | 590.50 | 594.50 | 583.00 | 585.50 | 540.42 | 1,289,578 |
| 2025-03-28 | 592.00 | 598.00 | 590.50 | 594.00 | 548.26 | 576,619 |
| 2025-03-27 | 593.00 | 595.50 | 587.00 | 593.50 | 547.80 | 496,729 |
| 2025-03-26 | 584.50 | 591.50 | 583.00 | 591.00 | 545.49 | 843,945 |
| 2025-03-25 | 583.50 | 595.00 | 574.50 | 583.50 | 538.57 | 2,988,337 |
| 2025-03-24 | 586.50 | 590.00 | 582.50 | 587.00 | 541.80 | 2,692,145 |
| 2025-03-21 | 581.00 | 589.00 | 580.50 | 588.00 | 542.72 | 2,963,134 |
| 2025-03-20 | 577.50 | 583.50 | 573.50 | 581.00 | 536.26 | 1,332,104 |
| 2025-03-19 | 577.00 | 581.00 | 570.89 | 579.50 | 534.88 | 1,560,311 |
| 2025-03-18 | 568.00 | 579.00 | 565.00 | 577.50 | 533.03 | 4,314,953 |
| 2025-03-17 | 565.50 | 572.50 | 563.50 | 570.00 | 526.11 | 2,074,012 |
| 2025-03-14 | 563.00 | 571.81 | 557.50 | 566.50 | 522.88 | 959,514 |
| 2025-03-13 | 564.50 | 570.00 | 562.50 | 565.00 | 521.50 | 1,006,017 |
| 2025-03-12 | 563.00 | 571.00 | 559.00 | 566.50 | 522.88 | 877,225 |
| 2025-03-11 | 568.00 | 571.50 | 558.00 | 561.50 | 518.27 | 1,531,157 |
| 2025-03-10 | 575.00 | 585.50 | 570.50 | 570.50 | 526.57 | 1,009,991 |
| 2025-03-07 | 579.00 | 583.50 | 569.50 | 580.50 | 535.80 | 2,000,833 |
| 2025-03-06 | 582.00 | 591.00 | 579.50 | 580.00 | 535.34 | 1,407,444 |
| 2025-03-05 | 591.00 | 593.00 | 582.50 | 585.00 | 539.96 | 1,206,198 |
| 2025-03-04 | 601.00 | 606.00 | 596.50 | 596.50 | 550.57 | 4,591,121 |
| 2025-03-03 | 610.00 | 617.00 | 603.50 | 603.50 | 557.03 | 3,611,729 |
| 2025-02-28 | 616.00 | 621.00 | 606.00 | 610.00 | 563.03 | 2,360,702 |
| 2025-02-27 | 644.00 | 655.50 | 610.00 | 618.50 | 570.88 | 2,886,974 |
| 2025-02-26 | 642.50 | 653.00 | 634.50 | 641.50 | 592.11 | 1,357,987 |
| 2025-02-25 | 650.00 | 651.00 | 641.50 | 642.50 | 593.03 | 994,785 |
| 2025-02-24 | 630.50 | 648.50 | 629.50 | 647.50 | 597.64 | 912,334 |
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.