Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 258.00 | 264.20 | 240.00 | 246.20 | 246.20 | 831,519 |
| 2024-03-07 | 258.40 | 264.80 | 258.40 | 259.80 | 259.80 | 782,571 |
| 2024-03-06 | 244.20 | 260.00 | 244.20 | 257.20 | 257.20 | 10,084,880 |
| 2024-03-05 | 260.00 | 262.80 | 249.20 | 250.00 | 250.00 | 371,915 |
| 2024-03-04 | 267.00 | 270.28 | 260.40 | 260.40 | 260.40 | 2,451,799 |
| 2024-03-01 | 272.80 | 279.00 | 262.00 | 265.00 | 265.00 | 1,242,164 |
| 2024-02-29 | 250.00 | 271.40 | 250.00 | 265.60 | 265.60 | 758,331 |
| 2024-02-28 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | 194,306 |
| 2024-02-27 | 251.20 | 259.00 | 247.30 | 259.00 | 259.00 | 251,329 |
| 2024-02-26 | 250.00 | 259.80 | 249.20 | 251.40 | 251.40 | 145,073 |
| 2024-02-23 | 256.40 | 256.40 | 246.00 | 250.80 | 250.80 | 159,055 |
| 2024-02-22 | 234.20 | 253.20 | 234.20 | 247.20 | 247.20 | 541,526 |
| 2024-02-21 | 236.00 | 241.80 | 229.80 | 234.40 | 234.40 | 396,715 |
| 2024-02-20 | 250.00 | 250.00 | 238.40 | 238.40 | 238.40 | 257,908 |
| 2024-02-19 | 245.40 | 249.80 | 239.80 | 244.00 | 244.00 | 489,658 |
| 2024-02-16 | 240.00 | 248.28 | 240.00 | 242.40 | 242.40 | 211,277 |
| 2024-02-15 | 245.80 | 245.80 | 239.40 | 243.00 | 243.00 | 258,738 |
| 2024-02-14 | 232.20 | 241.80 | 232.20 | 236.60 | 236.60 | 188,814 |
| 2024-02-13 | 244.20 | 246.22 | 231.00 | 234.00 | 234.00 | 298,453 |
| 2024-02-12 | 236.60 | 244.00 | 229.40 | 234.60 | 234.60 | 223,393 |
| 2024-02-09 | 229.20 | 237.00 | 226.60 | 232.40 | 232.40 | 380,335 |
| 2024-02-08 | 214.00 | 231.60 | 214.00 | 225.00 | 225.00 | 415,235 |
| 2024-02-07 | 225.60 | 225.60 | 210.40 | 216.80 | 216.80 | 444,335 |
| 2024-02-06 | 215.00 | 224.60 | 215.00 | 217.00 | 217.00 | 520,283 |
| 2024-02-05 | 226.40 | 233.60 | 215.00 | 215.00 | 215.00 | 305,702 |
| 2024-02-02 | 221.20 | 240.80 | 217.80 | 224.40 | 224.40 | 649,834 |
| 2024-02-01 | 246.60 | 246.60 | 221.60 | 221.60 | 221.60 | 617,651 |
| 2024-01-31 | 248.00 | 259.34 | 238.60 | 238.60 | 238.60 | 640,235 |
| 2024-01-30 | 254.80 | 261.40 | 254.00 | 260.00 | 260.00 | 124,062 |
| 2024-01-29 | 253.00 | 259.40 | 245.70 | 256.00 | 256.00 | 490,123 |
| 2024-01-26 | 255.20 | 266.00 | 244.80 | 255.60 | 255.60 | 382,076 |
| 2024-01-25 | 264.80 | 274.60 | 257.60 | 267.00 | 267.00 | 272,840 |
| 2024-01-24 | 256.80 | 268.40 | 252.68 | 264.60 | 264.60 | 166,642 |
| 2024-01-23 | 247.40 | 258.40 | 247.40 | 254.00 | 254.00 | 145,818 |
| 2024-01-22 | 256.20 | 261.00 | 249.02 | 252.80 | 252.80 | 116,953 |
| 2024-01-19 | 259.80 | 263.40 | 243.80 | 249.80 | 249.80 | 287,174 |
| 2024-01-18 | 247.80 | 259.60 | 246.00 | 259.00 | 259.00 | 319,682 |
| 2024-01-17 | 248.20 | 258.00 | 244.80 | 250.20 | 250.20 | 205,939 |
| 2024-01-16 | 250.00 | 263.40 | 246.55 | 259.80 | 259.80 | 272,101 |
| 2024-01-15 | 256.20 | 257.20 | 245.00 | 250.00 | 250.00 | 157,588 |
| 2024-01-12 | 255.00 | 260.00 | 249.60 | 250.00 | 250.00 | 254,132 |
| 2024-01-11 | 245.80 | 268.20 | 245.80 | 250.00 | 250.00 | 279,431 |
| 2024-01-10 | 252.00 | 258.20 | 247.60 | 248.00 | 248.00 | 305,224 |
| 2024-01-09 | 265.00 | 267.57 | 251.00 | 254.20 | 254.20 | 304,754 |
| 2024-01-08 | 276.20 | 276.20 | 251.60 | 260.40 | 260.40 | 114,666 |
| 2024-01-05 | 280.00 | 280.00 | 253.00 | 261.40 | 261.40 | 746,573 |
| 2024-01-04 | 249.80 | 274.40 | 249.80 | 267.20 | 267.20 | 329,205 |
| 2024-01-03 | 261.20 | 275.00 | 259.40 | 262.20 | 262.20 | 237,980 |
| 2024-01-02 | 270.00 | 289.00 | 265.00 | 271.00 | 271.00 | 271,164 |
| 2023-12-29 | 277.20 | 290.80 | 272.40 | 277.60 | 277.60 | 117,272 |
| 2023-12-28 | 283.20 | 284.40 | 275.20 | 279.20 | 279.20 | 409,002 |
| 2023-12-27 | 300.00 | 300.00 | 277.20 | 280.40 | 280.40 | 176,070 |
| 2023-12-22 | 287.40 | 289.60 | 280.80 | 285.00 | 285.00 | 155,894 |
| 2023-12-21 | 300.00 | 300.00 | 279.20 | 286.60 | 286.60 | 437,861 |
| 2023-12-20 | 295.00 | 304.60 | 288.00 | 290.00 | 290.00 | 669,274 |
| 2023-12-19 | 285.00 | 290.20 | 279.00 | 290.20 | 290.20 | 535,011 |
| 2023-12-18 | 278.00 | 294.40 | 271.40 | 279.20 | 279.20 | 880,412 |
| 2023-12-15 | 269.00 | 278.40 | 265.74 | 277.00 | 277.00 | 2,330,068 |
| 2023-12-14 | 249.60 | 274.00 | 230.20 | 264.60 | 264.60 | 1,125,058 |
| 2023-12-13 | 232.00 | 252.20 | 232.00 | 238.60 | 238.60 | 223,760 |
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.