Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 263.40 | 263.40 | 239.00 | 243.40 | 243.40 | 183,686 |
| 2023-12-11 | 240.00 | 262.20 | 240.00 | 252.20 | 252.20 | 272,783 |
| 2023-12-08 | 242.40 | 256.00 | 242.40 | 251.40 | 251.40 | 3,500,560 |
| 2023-12-07 | 250.00 | 263.60 | 246.80 | 252.00 | 252.00 | 131,244 |
| 2023-12-06 | 250.00 | 261.00 | 250.00 | 253.00 | 253.00 | 247,906 |
| 2023-12-05 | 252.40 | 261.80 | 250.20 | 253.20 | 253.20 | 208,638 |
| 2023-12-04 | 271.00 | 271.00 | 255.60 | 255.60 | 255.60 | 355,630 |
| 2023-12-01 | 267.00 | 270.00 | 260.00 | 268.20 | 268.20 | 676,364 |
| 2023-11-30 | 263.00 | 270.00 | 256.80 | 260.20 | 260.20 | 1,131,558 |
| 2023-11-29 | 256.00 | 265.46 | 253.25 | 261.80 | 261.80 | 511,963 |
| 2023-11-28 | 264.40 | 267.00 | 249.60 | 256.80 | 256.80 | 587,944 |
| 2023-11-27 | 276.00 | 280.00 | 265.80 | 267.40 | 267.40 | 2,339,397 |
| 2023-11-24 | 258.60 | 283.30 | 257.40 | 279.60 | 279.60 | 845,108 |
| 2023-11-23 | 260.60 | 264.80 | 255.60 | 258.60 | 258.60 | 198,871 |
| 2023-11-22 | 254.60 | 267.20 | 250.00 | 259.40 | 259.40 | 574,619 |
| 2023-11-21 | 257.60 | 260.20 | 246.00 | 249.80 | 249.80 | 275,449 |
| 2023-11-20 | 248.00 | 267.20 | 248.00 | 259.00 | 259.00 | 219,862 |
| 2023-11-17 | 250.00 | 266.40 | 250.00 | 259.60 | 259.60 | 271,707 |
| 2023-11-16 | 259.00 | 269.00 | 253.80 | 255.80 | 255.80 | 924,000 |
| 2023-11-15 | 235.00 | 260.00 | 235.00 | 258.60 | 258.60 | 1,228,465 |
| 2023-11-14 | 235.00 | 248.40 | 225.60 | 245.00 | 245.00 | 938,359 |
| 2023-11-13 | 245.00 | 248.96 | 227.80 | 235.20 | 235.20 | 858,578 |
| 2023-11-10 | 256.80 | 274.80 | 248.40 | 250.80 | 250.80 | 516,511 |
| 2023-11-09 | 258.00 | 271.40 | 258.00 | 269.60 | 269.60 | 302,832 |
| 2023-11-08 | 256.20 | 270.40 | 251.33 | 264.20 | 264.20 | 169,816 |
| 2023-11-07 | 247.40 | 264.80 | 246.42 | 261.60 | 261.60 | 308,662 |
| 2023-11-06 | 261.60 | 269.80 | 249.97 | 256.60 | 256.60 | 234,641 |
| 2023-11-03 | 250.00 | 268.60 | 246.00 | 261.00 | 261.00 | 511,135 |
| 2023-11-02 | 227.00 | 251.40 | 227.00 | 251.40 | 251.40 | 650,445 |
| 2023-11-01 | 228.80 | 234.48 | 226.00 | 229.40 | 229.40 | 448,059 |
| 2023-10-31 | 222.00 | 235.40 | 221.57 | 235.40 | 235.40 | 288,136 |
| 2023-10-30 | 220.00 | 228.00 | 220.00 | 220.80 | 220.80 | 205,873 |
| 2023-10-27 | 206.40 | 222.00 | 201.00 | 220.00 | 220.00 | 574,001 |
| 2023-10-26 | 214.20 | 216.68 | 204.40 | 214.00 | 214.00 | 556,950 |
| 2023-10-25 | 235.80 | 242.80 | 214.80 | 215.40 | 215.40 | 516,531 |
| 2023-10-24 | 242.20 | 247.77 | 235.40 | 239.00 | 239.00 | 598,951 |
| 2023-10-23 | 230.20 | 250.70 | 225.80 | 245.40 | 245.40 | 1,034,514 |
| 2023-10-20 | 223.00 | 234.00 | 223.00 | 230.80 | 230.80 | 1,856,906 |
| 2023-10-19 | 225.80 | 240.00 | 225.80 | 231.80 | 231.80 | 896,857 |
| 2023-10-18 | 225.80 | 234.80 | 223.00 | 233.20 | 233.20 | 271,252 |
| 2023-10-17 | 217.40 | 232.80 | 208.78 | 230.20 | 230.20 | 341,534 |
| 2023-10-16 | 222.20 | 223.20 | 208.89 | 213.40 | 213.40 | 134,716 |
| 2023-10-13 | 231.80 | 236.00 | 217.40 | 218.20 | 218.20 | 289,471 |
| 2023-10-12 | 230.00 | 236.41 | 222.60 | 225.40 | 225.40 | 1,031,621 |
| 2023-10-11 | 222.80 | 230.20 | 222.18 | 227.20 | 227.20 | 185,904 |
| 2023-10-10 | 208.40 | 234.00 | 208.40 | 226.40 | 226.40 | 369,746 |
| 2023-10-09 | 216.40 | 229.60 | 208.40 | 211.60 | 211.60 | 432,295 |
| 2023-10-06 | 213.20 | 222.31 | 208.40 | 219.40 | 219.40 | 422,157 |
| 2023-10-05 | 210.80 | 217.40 | 210.80 | 213.00 | 213.00 | 508,690 |
| 2023-10-04 | 205.20 | 216.80 | 201.60 | 210.80 | 210.80 | 593,335 |
| 2023-10-03 | 215.00 | 224.52 | 208.80 | 208.80 | 208.80 | 382,989 |
| 2023-10-02 | 224.40 | 238.00 | 217.80 | 219.20 | 219.20 | 286,197 |
| 2023-09-29 | 221.40 | 237.40 | 221.20 | 228.00 | 228.00 | 619,316 |
| 2023-09-28 | 218.20 | 224.91 | 211.59 | 215.60 | 215.60 | 412,168 |
| 2023-09-27 | 223.20 | 226.24 | 219.00 | 219.40 | 219.40 | 351,539 |
| 2023-09-26 | 223.40 | 225.32 | 218.00 | 221.40 | 221.40 | 441,651 |
| 2023-09-25 | 230.00 | 235.08 | 220.40 | 224.00 | 224.00 | 456,990 |
| 2023-09-22 | 230.00 | 235.80 | 225.00 | 227.60 | 227.60 | 582,299 |
| 2023-09-21 | 242.00 | 246.47 | 230.00 | 230.00 | 230.00 | 546,755 |
| 2023-09-20 | 241.20 | 249.60 | 235.80 | 242.00 | 242.00 | 498,831 |
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.