Drax Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 664.50 | 664.50 | 651.50 | 651.50 | 601.34 | 2,462,586 |
| 2024-11-25 | 657.50 | 660.75 | 643.50 | 653.00 | 602.72 | 3,582,923 |
| 2024-11-22 | 659.50 | 660.50 | 652.50 | 655.00 | 604.57 | 1,528,826 |
| 2024-11-21 | 648.00 | 654.00 | 646.50 | 653.50 | 603.18 | 1,961,214 |
| 2024-11-20 | 658.00 | 659.00 | 646.00 | 647.00 | 597.18 | 1,738,370 |
| 2024-11-19 | 656.50 | 662.00 | 647.50 | 651.00 | 600.87 | 787,940 |
| 2024-11-18 | 668.50 | 673.00 | 650.50 | 655.00 | 604.57 | 835,788 |
| 2024-11-15 | 676.00 | 680.00 | 668.50 | 668.50 | 617.03 | 1,317,686 |
| 2024-11-14 | 665.50 | 676.00 | 658.00 | 676.00 | 623.95 | 857,097 |
| 2024-11-13 | 672.00 | 678.03 | 658.50 | 662.50 | 611.49 | 1,893,075 |
| 2024-11-12 | 655.00 | 692.00 | 650.50 | 666.50 | 615.18 | 2,809,320 |
| 2024-11-11 | 641.50 | 646.50 | 637.81 | 642.00 | 592.57 | 520,935 |
| 2024-11-08 | 633.50 | 645.50 | 632.00 | 638.50 | 589.34 | 1,134,362 |
| 2024-11-07 | 629.00 | 634.50 | 627.50 | 634.00 | 585.18 | 948,178 |
| 2024-11-06 | 633.00 | 638.50 | 622.50 | 627.00 | 578.72 | 1,421,357 |
| 2024-11-05 | 626.00 | 636.50 | 621.67 | 631.50 | 582.88 | 666,650 |
| 2024-11-04 | 616.50 | 630.50 | 616.50 | 625.00 | 576.88 | 564,742 |
| 2024-11-01 | 624.50 | 630.00 | 622.00 | 624.00 | 575.95 | 951,143 |
| 2024-10-31 | 637.00 | 637.00 | 616.50 | 623.00 | 575.03 | 609,640 |
| 2024-10-30 | 624.50 | 632.50 | 616.36 | 627.00 | 578.72 | 1,956,356 |
| 2024-10-29 | 630.00 | 630.50 | 617.24 | 619.00 | 571.34 | 594,722 |
| 2024-10-28 | 632.00 | 643.50 | 624.00 | 627.50 | 579.18 | 1,926,456 |
| 2024-10-25 | 642.50 | 646.00 | 638.50 | 638.50 | 589.34 | 583,926 |
| 2024-10-24 | 656.00 | 656.00 | 642.00 | 643.00 | 593.49 | 1,272,246 |
| 2024-10-23 | 653.50 | 661.50 | 638.50 | 644.00 | 594.41 | 725,422 |
| 2024-10-22 | 665.00 | 665.00 | 644.00 | 652.50 | 602.26 | 1,018,263 |
| 2024-10-21 | 663.00 | 668.00 | 658.50 | 660.00 | 609.18 | 599,050 |
| 2024-10-18 | 656.50 | 666.00 | 652.00 | 660.00 | 609.18 | 1,938,630 |
| 2024-10-17 | 661.50 | 669.01 | 659.50 | 663.50 | 612.41 | 999,064 |
| 2024-10-16 | 646.50 | 661.50 | 640.50 | 661.50 | 610.57 | 780,442 |
| 2024-10-15 | 639.50 | 653.00 | 639.50 | 648.50 | 598.57 | 755,528 |
| 2024-10-14 | 622.50 | 649.00 | 622.50 | 647.00 | 597.18 | 1,241,465 |
| 2024-10-11 | 634.00 | 636.50 | 627.50 | 636.50 | 587.49 | 933,480 |
| 2024-10-10 | 636.00 | 640.00 | 632.00 | 635.50 | 586.57 | 648,247 |
| 2024-10-09 | 614.50 | 639.00 | 614.50 | 636.00 | 587.03 | 934,639 |
| 2024-10-08 | 642.00 | 646.00 | 626.00 | 628.50 | 580.11 | 787,310 |
| 2024-10-07 | 660.00 | 660.00 | 640.50 | 642.00 | 592.57 | 667,613 |
| 2024-10-04 | 653.50 | 653.50 | 638.50 | 649.50 | 599.49 | 895,087 |
| 2024-10-03 | 630.50 | 643.50 | 628.50 | 638.00 | 588.87 | 516,505 |
| 2024-10-02 | 627.50 | 638.00 | 627.50 | 629.00 | 580.57 | 855,322 |
| 2024-10-01 | 628.50 | 644.00 | 628.50 | 640.00 | 590.72 | 741,486 |
| 2024-09-30 | 642.00 | 650.00 | 636.62 | 644.50 | 594.87 | 1,324,745 |
| 2024-09-27 | 629.00 | 643.00 | 627.00 | 641.00 | 591.64 | 878,994 |
| 2024-09-26 | 627.00 | 638.00 | 626.50 | 633.00 | 584.26 | 1,506,448 |
| 2024-09-25 | 610.00 | 625.00 | 608.00 | 625.00 | 576.88 | 1,232,435 |
| 2024-09-24 | 632.00 | 633.00 | 613.00 | 613.00 | 565.80 | 1,697,821 |
| 2024-09-23 | 627.00 | 629.50 | 618.00 | 629.50 | 581.03 | 1,629,280 |
| 2024-09-20 | 606.50 | 625.50 | 606.50 | 620.50 | 572.72 | 1,459,876 |
| 2024-09-19 | 631.50 | 639.50 | 614.50 | 621.50 | 573.65 | 936,634 |
| 2024-09-18 | 656.00 | 656.00 | 636.50 | 641.00 | 582.04 | 499,034 |
| 2024-09-17 | 656.00 | 658.00 | 639.50 | 644.50 | 585.22 | 684,809 |
| 2024-09-16 | 660.00 | 660.00 | 648.50 | 651.50 | 591.58 | 366,470 |
| 2024-09-13 | 638.00 | 655.00 | 638.00 | 654.00 | 593.85 | 473,247 |
| 2024-09-12 | 653.50 | 654.00 | 643.50 | 646.00 | 586.58 | 424,030 |
| 2024-09-11 | 650.00 | 672.00 | 636.50 | 648.00 | 588.40 | 548,316 |
| 2024-09-10 | 645.00 | 651.50 | 643.50 | 650.50 | 590.67 | 839,525 |
| 2024-09-09 | 658.00 | 659.50 | 647.36 | 649.50 | 589.76 | 556,439 |
| 2024-09-06 | 642.00 | 654.00 | 642.00 | 652.50 | 592.49 | 632,507 |
| 2024-09-05 | 653.00 | 659.00 | 647.70 | 651.00 | 591.13 | 957,310 |
| 2024-09-04 | 633.50 | 650.00 | 633.36 | 648.50 | 588.85 | 854,238 |
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.