Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 617.50 | 635.50 | 617.50 | 629.00 | 580.57 | 933,758 |
| 2025-02-20 | 621.00 | 631.85 | 620.50 | 625.50 | 577.34 | 987,576 |
| 2025-02-19 | 615.50 | 625.50 | 615.50 | 622.00 | 574.11 | 543,630 |
| 2025-02-18 | 625.50 | 628.00 | 610.00 | 618.00 | 570.41 | 849,294 |
| 2025-02-17 | 632.00 | 640.00 | 626.50 | 626.50 | 578.26 | 726,120 |
| 2025-02-14 | 633.50 | 635.50 | 628.42 | 630.50 | 581.95 | 658,748 |
| 2025-02-13 | 640.50 | 643.50 | 631.50 | 632.50 | 583.80 | 877,844 |
| 2025-02-12 | 655.50 | 660.00 | 638.50 | 641.50 | 592.11 | 620,642 |
| 2025-02-11 | 663.00 | 664.50 | 650.00 | 657.00 | 606.41 | 4,479,207 |
| 2025-02-10 | 635.00 | 672.50 | 623.00 | 659.00 | 608.26 | 2,356,762 |
| 2025-02-07 | 630.00 | 670.00 | 627.00 | 635.00 | 586.11 | 1,410,869 |
| 2025-02-06 | 624.50 | 634.00 | 615.00 | 621.00 | 573.18 | 1,110,948 |
| 2025-02-05 | 627.00 | 627.00 | 616.50 | 621.00 | 573.18 | 5,500,889 |
| 2025-02-04 | 621.00 | 626.50 | 610.50 | 622.50 | 574.57 | 4,493,714 |
| 2025-02-03 | 624.00 | 624.00 | 613.50 | 622.00 | 574.11 | 1,641,970 |
| 2025-01-31 | 620.00 | 625.00 | 614.00 | 622.50 | 574.57 | 5,640,578 |
| 2025-01-30 | 614.50 | 618.00 | 608.50 | 617.50 | 569.95 | 1,540,323 |
| 2025-01-29 | 609.50 | 618.00 | 604.00 | 613.00 | 565.80 | 2,257,622 |
| 2025-01-28 | 593.00 | 615.50 | 593.00 | 609.00 | 562.11 | 3,022,098 |
| 2025-01-27 | 607.50 | 611.50 | 602.00 | 602.00 | 555.65 | 1,098,694 |
| 2025-01-24 | 614.00 | 616.50 | 603.00 | 606.50 | 559.80 | 652,409 |
| 2025-01-23 | 616.50 | 621.50 | 601.00 | 614.50 | 567.18 | 515,582 |
| 2025-01-22 | 618.00 | 627.50 | 610.81 | 613.50 | 566.26 | 517,512 |
| 2025-01-21 | 619.00 | 627.00 | 610.00 | 623.00 | 575.03 | 545,778 |
| 2025-01-20 | 634.50 | 634.50 | 613.00 | 614.00 | 566.72 | 1,445,778 |
| 2025-01-17 | 632.00 | 638.50 | 624.00 | 629.50 | 581.03 | 610,456 |
| 2025-01-16 | 631.00 | 633.00 | 622.50 | 632.50 | 583.80 | 600,489 |
| 2025-01-15 | 618.50 | 630.50 | 618.50 | 628.00 | 579.64 | 652,323 |
| 2025-01-14 | 619.00 | 623.50 | 612.00 | 620.00 | 572.26 | 1,205,344 |
| 2025-01-13 | 608.50 | 618.50 | 607.00 | 616.00 | 568.57 | 815,187 |
| 2025-01-10 | 628.00 | 633.50 | 609.00 | 612.00 | 564.88 | 825,129 |
| 2025-01-09 | 624.50 | 639.52 | 620.50 | 629.00 | 580.57 | 1,504,562 |
| 2025-01-08 | 670.00 | 671.00 | 638.50 | 640.00 | 590.72 | 890,194 |
| 2025-01-07 | 657.50 | 669.00 | 652.00 | 668.00 | 616.57 | 653,392 |
| 2025-01-06 | 671.50 | 675.00 | 663.50 | 664.50 | 613.33 | 1,099,953 |
| 2025-01-03 | 658.00 | 669.00 | 652.00 | 669.00 | 617.49 | 384,413 |
| 2025-01-02 | 645.00 | 658.14 | 642.00 | 658.00 | 607.33 | 385,886 |
| 2024-12-31 | 632.00 | 648.50 | 630.50 | 648.00 | 598.10 | 300,217 |
| 2024-12-30 | 620.50 | 633.50 | 620.50 | 632.50 | 583.80 | 208,315 |
| 2024-12-27 | 642.00 | 642.00 | 623.50 | 630.00 | 581.49 | 235,161 |
| 2024-12-24 | 619.50 | 637.50 | 619.50 | 632.50 | 583.80 | 135,604 |
| 2024-12-23 | 630.00 | 635.50 | 627.50 | 634.50 | 585.64 | 449,410 |
| 2024-12-20 | 618.50 | 631.50 | 618.50 | 630.00 | 581.49 | 1,913,779 |
| 2024-12-19 | 622.00 | 634.00 | 620.50 | 633.00 | 584.26 | 1,910,269 |
| 2024-12-18 | 624.00 | 631.00 | 622.06 | 629.50 | 581.03 | 764,965 |
| 2024-12-17 | 627.50 | 630.00 | 618.00 | 626.50 | 578.26 | 2,508,280 |
| 2024-12-16 | 640.00 | 645.00 | 626.50 | 630.00 | 581.49 | 805,842 |
| 2024-12-13 | 642.50 | 648.73 | 642.00 | 642.00 | 592.57 | 578,028 |
| 2024-12-12 | 639.00 | 659.55 | 635.00 | 645.50 | 595.80 | 1,164,852 |
| 2024-12-11 | 643.50 | 647.00 | 634.00 | 635.50 | 586.57 | 1,045,070 |
| 2024-12-10 | 645.50 | 649.50 | 636.50 | 646.50 | 596.72 | 536,210 |
| 2024-12-09 | 660.50 | 661.00 | 641.00 | 649.50 | 599.49 | 1,366,004 |
| 2024-12-06 | 661.00 | 668.50 | 655.00 | 656.00 | 605.49 | 627,749 |
| 2024-12-05 | 658.50 | 666.00 | 658.00 | 662.00 | 611.03 | 934,453 |
| 2024-12-04 | 652.00 | 661.00 | 652.00 | 658.00 | 607.33 | 706,140 |
| 2024-12-03 | 662.50 | 667.50 | 656.50 | 658.50 | 607.80 | 861,865 |
| 2024-12-02 | 668.50 | 671.50 | 653.50 | 656.50 | 605.95 | 565,666 |
| 2024-11-29 | 676.00 | 680.50 | 663.50 | 667.00 | 615.64 | 1,423,509 |
| 2024-11-28 | 660.50 | 676.00 | 657.50 | 670.50 | 618.87 | 718,821 |
| 2024-11-27 | 659.50 | 659.50 | 644.00 | 657.00 | 606.41 | 931,275 |
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.