Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 346.50 | 346.50 | 325.39 | 329.50 | 329.50 | 1,347,136 |
| 2024-06-05 | 342.00 | 347.50 | 328.00 | 338.00 | 338.00 | 1,802,782 |
| 2024-06-04 | 336.00 | 344.50 | 333.00 | 339.50 | 339.50 | 1,571,114 |
| 2024-06-03 | 327.50 | 342.50 | 327.50 | 338.50 | 338.50 | 260,940 |
| 2024-05-31 | 344.00 | 347.50 | 324.50 | 331.50 | 331.50 | 1,338,765 |
| 2024-05-30 | 327.00 | 346.00 | 326.50 | 341.50 | 341.50 | 5,596,119 |
| 2024-05-29 | 328.50 | 330.78 | 321.50 | 324.50 | 324.50 | 2,374,911 |
| 2024-05-28 | 333.00 | 341.50 | 327.00 | 327.00 | 327.00 | 790,819 |
| 2024-05-24 | 314.00 | 330.00 | 313.78 | 329.00 | 329.00 | 708,575 |
| 2024-05-23 | 331.00 | 331.00 | 314.00 | 314.00 | 314.00 | 876,724 |
| 2024-05-22 | 334.00 | 334.00 | 316.50 | 322.00 | 322.00 | 2,515,368 |
| 2024-05-21 | 327.50 | 331.00 | 318.75 | 321.00 | 321.00 | 399,156 |
| 2024-05-20 | 328.00 | 333.50 | 314.31 | 333.50 | 333.50 | 280,968 |
| 2024-05-17 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 1,160,736 |
| 2024-05-16 | 321.00 | 326.00 | 309.00 | 309.50 | 309.50 | 476,871 |
| 2024-05-15 | 310.00 | 327.49 | 306.50 | 317.50 | 317.50 | 684,836 |
| 2024-05-14 | 301.00 | 309.69 | 301.00 | 307.00 | 307.00 | 242,684 |
| 2024-05-13 | 310.00 | 311.50 | 305.50 | 306.50 | 306.50 | 491,464 |
| 2024-05-10 | 304.00 | 308.00 | 292.50 | 306.00 | 306.00 | 828,194 |
| 2024-05-09 | 296.50 | 304.50 | 295.50 | 304.50 | 304.50 | 551,299 |
| 2024-05-08 | 288.00 | 295.00 | 283.50 | 295.00 | 295.00 | 681,413 |
| 2024-05-07 | 298.50 | 298.50 | 281.50 | 284.50 | 284.50 | 413,836 |
| 2024-05-03 | 279.00 | 290.00 | 277.75 | 285.50 | 285.50 | 289,129 |
| 2024-05-02 | 284.00 | 288.50 | 280.64 | 284.50 | 284.50 | 641,657 |
| 2024-05-01 | 280.00 | 286.57 | 274.00 | 282.50 | 282.50 | 1,053,380 |
| 2024-04-30 | 264.50 | 284.50 | 262.50 | 279.50 | 279.50 | 1,388,910 |
| 2024-04-29 | 259.00 | 262.00 | 251.53 | 261.50 | 261.50 | 804,475 |
| 2024-04-26 | 228.00 | 252.50 | 228.00 | 247.50 | 247.50 | 1,023,869 |
| 2024-04-25 | 230.00 | 244.50 | 228.50 | 237.50 | 237.50 | 978,311 |
| 2024-04-24 | 237.00 | 240.00 | 232.50 | 233.50 | 233.50 | 502,935 |
| 2024-04-23 | 230.00 | 247.00 | 230.00 | 240.00 | 240.00 | 1,659,761 |
| 2024-04-22 | 223.00 | 228.50 | 223.00 | 226.00 | 226.00 | 405,366 |
| 2024-04-19 | 217.00 | 225.50 | 214.50 | 224.00 | 224.00 | 624,452 |
| 2024-04-18 | 224.50 | 224.50 | 214.98 | 221.00 | 221.00 | 1,907,459 |
| 2024-04-17 | 217.50 | 223.50 | 216.00 | 218.50 | 218.50 | 700,622 |
| 2024-04-16 | 233.00 | 233.00 | 219.00 | 219.00 | 219.00 | 1,028,919 |
| 2024-04-15 | 238.00 | 240.50 | 232.50 | 238.00 | 238.00 | 648,234 |
| 2024-04-12 | 236.00 | 247.19 | 236.00 | 238.00 | 238.00 | 1,272,120 |
| 2024-04-11 | 234.00 | 243.00 | 234.00 | 241.00 | 241.00 | 838,174 |
| 2024-04-10 | 243.50 | 246.50 | 233.50 | 235.00 | 235.00 | 757,829 |
| 2024-04-09 | 239.00 | 246.52 | 234.00 | 241.50 | 241.50 | 1,037,732 |
| 2024-04-08 | 234.00 | 240.00 | 229.00 | 239.00 | 239.00 | 730,805 |
| 2024-04-05 | 228.50 | 233.00 | 227.00 | 231.50 | 231.50 | 473,810 |
| 2024-04-04 | 227.00 | 234.00 | 227.00 | 234.00 | 234.00 | 566,588 |
| 2024-04-03 | 226.00 | 232.92 | 223.00 | 227.50 | 227.50 | 647,352 |
| 2024-04-02 | 240.00 | 250.00 | 226.50 | 226.50 | 226.50 | 899,525 |
| 2024-03-28 | 240.00 | 240.00 | 228.00 | 236.60 | 236.60 | 1,034,944 |
| 2024-03-27 | 233.00 | 234.00 | 229.40 | 232.40 | 232.40 | 3,293,631 |
| 2024-03-26 | 233.20 | 241.00 | 232.38 | 233.00 | 233.00 | 389,625 |
| 2024-03-25 | 235.00 | 238.52 | 232.40 | 235.00 | 235.00 | 409,494 |
| 2024-03-22 | 235.80 | 240.60 | 231.20 | 236.80 | 236.80 | 1,888,180 |
| 2024-03-21 | 231.20 | 239.60 | 226.00 | 237.80 | 237.80 | 1,476,101 |
| 2024-03-20 | 232.80 | 235.40 | 225.40 | 226.00 | 226.00 | 687,863 |
| 2024-03-19 | 237.00 | 237.60 | 226.40 | 233.60 | 233.60 | 1,735,863 |
| 2024-03-18 | 254.60 | 257.80 | 238.00 | 238.00 | 238.00 | 598,592 |
| 2024-03-15 | 249.60 | 260.20 | 248.80 | 255.80 | 255.80 | 4,705,238 |
| 2024-03-14 | 259.00 | 262.40 | 249.40 | 250.40 | 250.40 | 639,879 |
| 2024-03-13 | 255.00 | 270.00 | 252.40 | 254.80 | 254.80 | 1,458,372 |
| 2024-03-12 | 255.00 | 265.20 | 255.00 | 259.40 | 259.40 | 881,709 |
| 2024-03-11 | 243.40 | 253.60 | 240.00 | 253.00 | 253.00 | 424,014 |
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.