Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 244.80 | 246.00 | 236.50 | 239.00 | 239.00 | 612,160 |
| 2023-09-18 | 258.00 | 262.00 | 242.40 | 244.20 | 244.20 | 527,437 |
| 2023-09-15 | 258.00 | 264.60 | 255.60 | 257.60 | 257.60 | 4,153,319 |
| 2023-09-14 | 246.00 | 256.80 | 243.20 | 256.00 | 256.00 | 381,739 |
| 2023-09-13 | 243.00 | 248.80 | 240.00 | 247.00 | 247.00 | 561,487 |
| 2023-09-12 | 249.20 | 249.60 | 240.20 | 242.60 | 242.60 | 1,065,894 |
| 2023-09-11 | 245.80 | 248.80 | 234.92 | 247.60 | 247.60 | 213,135 |
| 2023-09-08 | 245.60 | 246.62 | 238.80 | 241.00 | 241.00 | 907,588 |
| 2023-09-07 | 245.00 | 247.20 | 240.20 | 245.80 | 245.80 | 517,586 |
| 2023-09-06 | 244.00 | 248.20 | 240.90 | 244.80 | 244.80 | 521,254 |
| 2023-09-05 | 240.60 | 247.20 | 239.80 | 246.80 | 246.80 | 331,582 |
| 2023-09-04 | 243.80 | 245.60 | 240.00 | 241.00 | 241.00 | 131,032 |
| 2023-09-01 | 251.80 | 251.80 | 239.80 | 243.00 | 243.00 | 257,826 |
| 2023-08-31 | 244.80 | 246.05 | 239.60 | 243.40 | 243.40 | 455,773 |
| 2023-08-30 | 248.40 | 255.20 | 239.80 | 241.60 | 241.60 | 527,957 |
| 2023-08-29 | 248.20 | 253.40 | 243.80 | 248.60 | 248.60 | 571,179 |
| 2023-08-25 | 241.40 | 243.00 | 238.80 | 243.00 | 243.00 | 971,799 |
| 2023-08-24 | 234.80 | 245.60 | 234.80 | 242.00 | 242.00 | 987,526 |
| 2023-08-23 | 229.60 | 233.20 | 211.40 | 233.20 | 233.20 | 548,313 |
| 2023-08-22 | 220.00 | 224.60 | 219.00 | 220.00 | 220.00 | 883,360 |
| 2023-08-21 | 232.00 | 233.40 | 219.40 | 219.40 | 219.40 | 882,584 |
| 2023-08-18 | 240.60 | 249.60 | 222.80 | 227.40 | 227.40 | 1,387,308 |
| 2023-08-17 | 250.00 | 255.80 | 240.00 | 240.20 | 240.20 | 830,607 |
| 2023-08-16 | 252.00 | 254.60 | 244.40 | 251.40 | 251.40 | 477,993 |
| 2023-08-15 | 253.00 | 256.40 | 247.00 | 250.60 | 250.60 | 1,101,036 |
| 2023-08-14 | 263.40 | 263.40 | 249.60 | 255.40 | 255.40 | 719,024 |
| 2023-08-11 | 255.00 | 263.80 | 252.20 | 255.00 | 255.00 | 372,700 |
| 2023-08-10 | 256.20 | 263.00 | 254.60 | 257.40 | 257.40 | 213,766 |
| 2023-08-09 | 252.80 | 258.20 | 250.00 | 252.60 | 252.60 | 183,964 |
| 2023-08-08 | 250.00 | 253.60 | 240.60 | 253.00 | 253.00 | 512,766 |
| 2023-08-07 | 255.60 | 261.20 | 248.80 | 250.20 | 250.20 | 235,838 |
| 2023-08-04 | 240.00 | 262.40 | 240.00 | 259.40 | 259.40 | 397,866 |
| 2023-08-03 | 248.00 | 254.00 | 245.00 | 249.80 | 249.80 | 273,264 |
| 2023-08-02 | 257.40 | 261.40 | 248.60 | 250.20 | 250.20 | 872,194 |
| 2023-08-01 | 262.20 | 276.20 | 258.00 | 261.80 | 261.80 | 491,509 |
| 2023-07-31 | 267.20 | 274.60 | 259.80 | 262.80 | 262.80 | 619,122 |
| 2023-07-28 | 274.60 | 286.60 | 265.20 | 266.60 | 266.60 | 447,672 |
| 2023-07-27 | 280.40 | 284.80 | 272.40 | 274.20 | 274.20 | 473,545 |
| 2023-07-26 | 288.60 | 297.00 | 275.60 | 281.60 | 281.60 | 325,473 |
| 2023-07-25 | 280.00 | 282.20 | 273.20 | 277.60 | 277.60 | 464,124 |
| 2023-07-24 | 268.20 | 283.60 | 267.60 | 279.80 | 279.80 | 395,994 |
| 2023-07-21 | 276.00 | 276.00 | 263.20 | 269.00 | 269.00 | 556,806 |
| 2023-07-20 | 272.00 | 289.40 | 260.80 | 264.80 | 264.80 | 899,098 |
| 2023-07-19 | 269.60 | 290.20 | 266.79 | 278.40 | 278.40 | 1,273,150 |
| 2023-07-18 | 247.00 | 260.40 | 247.00 | 260.00 | 260.00 | 1,847,722 |
| 2023-07-17 | 260.00 | 267.99 | 246.20 | 246.60 | 246.60 | 717,291 |
| 2023-07-14 | 254.80 | 263.80 | 251.00 | 253.60 | 253.60 | 596,989 |
| 2023-07-13 | 275.40 | 275.40 | 260.20 | 261.40 | 261.40 | 414,831 |
| 2023-07-12 | 260.40 | 269.60 | 252.00 | 263.00 | 263.00 | 450,159 |
| 2023-07-11 | 252.00 | 265.80 | 251.60 | 251.80 | 251.80 | 508,318 |
| 2023-07-10 | 251.20 | 264.40 | 251.20 | 258.40 | 258.40 | 794,317 |
| 2023-07-07 | 250.00 | 264.60 | 250.00 | 263.40 | 263.40 | 881,635 |
| 2023-07-06 | 260.20 | 266.40 | 252.00 | 254.00 | 254.00 | 660,579 |
| 2023-07-05 | 273.60 | 273.60 | 260.00 | 266.00 | 266.00 | 584,529 |
| 2023-07-04 | 257.40 | 265.63 | 254.98 | 261.80 | 261.80 | 316,018 |
| 2023-07-03 | 268.00 | 268.00 | 255.20 | 255.40 | 255.40 | 596,798 |
| 2023-06-30 | 265.00 | 271.20 | 262.00 | 267.20 | 267.20 | 796,847 |
| 2023-06-29 | 266.00 | 266.00 | 254.00 | 263.00 | 263.00 | 696,708 |
| 2023-06-28 | 242.00 | 263.80 | 242.00 | 259.80 | 259.80 | 610,022 |
| 2023-06-27 | 235.20 | 249.60 | 226.00 | 248.60 | 248.60 | 1,081,785 |
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.