Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 405.00 | 418.00 | 405.00 | 410.00 | 410.00 | 652,603 |
| 2024-08-29 | 420.00 | 420.00 | 408.00 | 409.00 | 409.00 | 1,058,955 |
| 2024-08-28 | 427.00 | 427.00 | 413.50 | 413.50 | 413.50 | 256,075 |
| 2024-08-27 | 419.00 | 427.50 | 399.29 | 425.00 | 425.00 | 1,506,909 |
| 2024-08-23 | 403.50 | 430.00 | 403.50 | 422.00 | 422.00 | 805,406 |
| 2024-08-22 | 407.50 | 412.00 | 401.00 | 407.00 | 407.00 | 584,062 |
| 2024-08-21 | 397.50 | 410.00 | 395.00 | 406.50 | 406.50 | 974,608 |
| 2024-08-20 | 410.00 | 421.00 | 395.00 | 395.00 | 395.00 | 836,640 |
| 2024-08-19 | 420.00 | 426.50 | 412.50 | 412.50 | 412.50 | 379,436 |
| 2024-08-16 | 395.00 | 418.00 | 395.00 | 416.50 | 416.50 | 454,133 |
| 2024-08-15 | 400.00 | 407.50 | 386.00 | 406.00 | 406.00 | 482,279 |
| 2024-08-14 | 383.50 | 399.50 | 378.00 | 386.50 | 386.50 | 575,276 |
| 2024-08-13 | 366.00 | 373.50 | 362.00 | 368.50 | 368.50 | 299,388 |
| 2024-08-12 | 362.00 | 365.50 | 356.00 | 362.50 | 362.50 | 263,760 |
| 2024-08-09 | 358.00 | 364.01 | 352.00 | 357.50 | 357.50 | 212,258 |
| 2024-08-08 | 363.00 | 363.00 | 343.00 | 353.50 | 353.50 | 418,369 |
| 2024-08-07 | 349.00 | 361.00 | 348.46 | 352.50 | 352.50 | 542,002 |
| 2024-08-06 | 347.50 | 357.50 | 343.00 | 345.00 | 345.00 | 534,070 |
| 2024-08-05 | 334.00 | 347.00 | 323.00 | 342.50 | 342.50 | 872,802 |
| 2024-08-02 | 364.50 | 364.50 | 343.00 | 348.00 | 348.00 | 517,151 |
| 2024-08-01 | 380.00 | 381.00 | 362.00 | 368.50 | 368.50 | 694,743 |
| 2024-07-31 | 365.00 | 378.00 | 365.00 | 373.00 | 373.00 | 384,197 |
| 2024-07-30 | 358.00 | 374.50 | 353.50 | 369.00 | 369.00 | 348,041 |
| 2024-07-29 | 375.00 | 380.00 | 356.75 | 357.50 | 357.50 | 330,901 |
| 2024-07-26 | 353.50 | 377.50 | 352.09 | 370.00 | 370.00 | 587,139 |
| 2024-07-25 | 343.00 | 349.00 | 333.50 | 349.00 | 349.00 | 400,028 |
| 2024-07-24 | 349.00 | 350.00 | 343.00 | 343.00 | 343.00 | 192,739 |
| 2024-07-23 | 357.00 | 357.00 | 344.00 | 348.00 | 348.00 | 327,643 |
| 2024-07-22 | 365.00 | 365.00 | 351.00 | 353.50 | 353.50 | 204,531 |
| 2024-07-19 | 365.00 | 368.00 | 353.38 | 355.00 | 355.00 | 283,384 |
| 2024-07-18 | 360.00 | 375.50 | 360.00 | 365.00 | 365.00 | 278,837 |
| 2024-07-17 | 374.50 | 377.50 | 363.00 | 364.00 | 364.00 | 292,960 |
| 2024-07-16 | 380.50 | 393.00 | 370.00 | 373.00 | 373.00 | 451,324 |
| 2024-07-15 | 380.00 | 394.00 | 380.00 | 391.00 | 391.00 | 335,984 |
| 2024-07-12 | 390.00 | 394.41 | 380.00 | 391.00 | 391.00 | 389,310 |
| 2024-07-11 | 366.00 | 389.50 | 366.00 | 389.50 | 389.50 | 1,338,556 |
| 2024-07-10 | 369.00 | 381.50 | 369.00 | 381.00 | 381.00 | 255,566 |
| 2024-07-09 | 390.00 | 390.00 | 366.50 | 368.50 | 368.50 | 177,122 |
| 2024-07-08 | 375.00 | 389.00 | 375.00 | 385.50 | 385.50 | 311,487 |
| 2024-07-05 | 384.50 | 392.50 | 379.50 | 381.00 | 381.00 | 454,648 |
| 2024-07-04 | 380.50 | 382.00 | 370.00 | 382.00 | 382.00 | 395,075 |
| 2024-07-03 | 365.50 | 375.50 | 351.00 | 373.00 | 373.00 | 354,874 |
| 2024-07-02 | 357.00 | 363.50 | 352.00 | 358.50 | 358.50 | 240,012 |
| 2024-07-01 | 362.00 | 369.50 | 357.27 | 358.50 | 358.50 | 412,933 |
| 2024-06-28 | 385.00 | 385.00 | 364.00 | 366.00 | 366.00 | 611,482 |
| 2024-06-27 | 385.00 | 385.00 | 363.42 | 379.50 | 379.50 | 243,240 |
| 2024-06-26 | 376.50 | 383.50 | 367.50 | 374.00 | 374.00 | 378,451 |
| 2024-06-25 | 400.00 | 400.00 | 379.50 | 380.50 | 380.50 | 410,407 |
| 2024-06-24 | 403.00 | 406.50 | 387.00 | 387.50 | 387.50 | 852,796 |
| 2024-06-21 | 420.00 | 427.50 | 395.00 | 404.50 | 404.50 | 2,692,115 |
| 2024-06-20 | 400.00 | 424.50 | 392.00 | 424.50 | 424.50 | 790,676 |
| 2024-06-19 | 408.00 | 415.50 | 401.00 | 401.50 | 401.50 | 433,867 |
| 2024-06-18 | 407.00 | 413.30 | 399.00 | 411.00 | 411.00 | 747,039 |
| 2024-06-17 | 400.00 | 405.00 | 393.00 | 404.00 | 404.00 | 478,878 |
| 2024-06-14 | 390.00 | 413.00 | 389.50 | 393.50 | 393.50 | 931,505 |
| 2024-06-13 | 400.00 | 412.00 | 384.27 | 402.00 | 402.00 | 672,721 |
| 2024-06-12 | 332.00 | 402.50 | 332.00 | 401.50 | 401.50 | 1,923,994 |
| 2024-06-11 | 345.50 | 345.50 | 325.76 | 337.00 | 337.00 | 512,496 |
| 2024-06-10 | 325.00 | 342.50 | 325.00 | 331.00 | 331.00 | 623,084 |
| 2024-06-07 | 332.00 | 345.50 | 325.50 | 340.00 | 340.00 | 1,524,044 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.