Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 242.20 | 242.80 | 217.40 | 232.40 | 232.40 | 1,408,919 |
| 2023-06-23 | 247.60 | 259.00 | 237.80 | 240.20 | 240.20 | 720,785 |
| 2023-06-22 | 250.20 | 256.00 | 236.60 | 246.40 | 246.40 | 987,820 |
| 2023-06-21 | 261.40 | 263.40 | 252.20 | 257.00 | 257.00 | 456,261 |
| 2023-06-20 | 278.40 | 284.80 | 259.08 | 262.60 | 262.60 | 554,695 |
| 2023-06-19 | 287.00 | 287.00 | 264.40 | 265.20 | 265.20 | 570,187 |
| 2023-06-16 | 300.20 | 303.00 | 286.20 | 287.40 | 287.40 | 880,020 |
| 2023-06-15 | 300.60 | 304.40 | 291.60 | 300.00 | 300.00 | 886,644 |
| 2023-06-14 | 317.80 | 322.00 | 298.00 | 300.00 | 300.00 | 421,234 |
| 2023-06-13 | 301.20 | 310.32 | 301.20 | 307.60 | 307.60 | 330,369 |
| 2023-06-12 | 303.00 | 306.80 | 300.60 | 301.20 | 301.20 | 365,211 |
| 2023-06-09 | 300.20 | 314.40 | 295.12 | 301.60 | 301.60 | 369,504 |
| 2023-06-08 | 304.60 | 305.20 | 294.00 | 298.20 | 298.20 | 304,430 |
| 2023-06-07 | 300.00 | 309.20 | 293.00 | 300.00 | 300.00 | 411,920 |
| 2023-06-06 | 300.00 | 300.83 | 285.20 | 297.00 | 297.00 | 306,963 |
| 2023-06-05 | 314.80 | 318.60 | 302.00 | 302.80 | 302.80 | 321,065 |
| 2023-06-02 | 300.40 | 313.00 | 300.40 | 311.80 | 311.80 | 367,434 |
| 2023-06-01 | 290.20 | 300.40 | 286.11 | 299.80 | 299.80 | 238,821 |
| 2023-05-31 | 293.60 | 297.80 | 287.62 | 290.80 | 290.80 | 2,584,407 |
| 2023-05-30 | 289.40 | 295.80 | 281.98 | 293.80 | 293.80 | 1,735,842 |
| 2023-05-26 | 278.80 | 288.20 | 266.20 | 284.60 | 284.60 | 402,508 |
| 2023-05-25 | 270.20 | 274.51 | 263.00 | 271.20 | 271.20 | 216,265 |
| 2023-05-24 | 267.00 | 278.70 | 260.40 | 271.40 | 271.40 | 942,112 |
| 2023-05-23 | 286.40 | 293.60 | 268.60 | 268.60 | 268.60 | 880,797 |
| 2023-05-22 | 273.20 | 290.07 | 271.00 | 287.40 | 287.40 | 649,743 |
| 2023-05-19 | 264.40 | 279.60 | 264.40 | 270.80 | 270.80 | 14,477,000 |
| 2023-05-18 | 270.00 | 274.80 | 264.20 | 269.80 | 269.80 | 263,385 |
| 2023-05-17 | 270.00 | 271.80 | 263.80 | 270.00 | 270.00 | 438,043 |
| 2023-05-16 | 272.00 | 274.08 | 261.60 | 266.80 | 266.80 | 372,746 |
| 2023-05-15 | 270.40 | 274.80 | 265.00 | 266.80 | 266.80 | 273,378 |
| 2023-05-12 | 255.00 | 269.80 | 255.00 | 267.40 | 267.40 | 462,693 |
| 2023-05-11 | 254.00 | 269.60 | 254.00 | 261.20 | 261.20 | 785,724 |
| 2023-05-10 | 264.20 | 267.20 | 252.00 | 259.20 | 259.20 | 631,089 |
| 2023-05-09 | 275.00 | 279.50 | 263.00 | 263.00 | 263.00 | 579,505 |
| 2023-05-05 | 265.80 | 274.00 | 263.80 | 271.80 | 271.80 | 493,002 |
| 2023-05-04 | 263.00 | 265.80 | 253.40 | 261.00 | 261.00 | 369,349 |
| 2023-05-03 | 270.00 | 273.80 | 259.60 | 264.00 | 264.00 | 655,068 |
| 2023-05-02 | 273.20 | 283.80 | 265.60 | 268.40 | 268.40 | 498,990 |
| 2023-04-28 | 269.00 | 283.60 | 269.00 | 279.80 | 279.80 | 1,541,679 |
| 2023-04-27 | 278.40 | 280.00 | 261.20 | 277.80 | 277.80 | 1,005,266 |
| 2023-04-26 | 275.00 | 276.93 | 264.20 | 266.80 | 266.80 | 541,727 |
| 2023-04-25 | 277.00 | 284.40 | 266.60 | 273.60 | 273.60 | 446,590 |
| 2023-04-24 | 286.40 | 297.94 | 275.80 | 276.20 | 276.20 | 393,554 |
| 2023-04-21 | 278.40 | 286.60 | 275.00 | 284.80 | 284.80 | 508,303 |
| 2023-04-20 | 278.40 | 285.00 | 273.60 | 282.80 | 282.80 | 333,124 |
| 2023-04-19 | 276.20 | 291.40 | 274.80 | 278.00 | 278.00 | 1,379,845 |
| 2023-04-18 | 301.20 | 302.39 | 288.80 | 288.80 | 288.80 | 775,306 |
| 2023-04-17 | 293.00 | 301.80 | 293.00 | 296.60 | 296.60 | 295,786 |
| 2023-04-14 | 298.80 | 307.40 | 290.99 | 296.40 | 296.40 | 402,712 |
| 2023-04-13 | 286.60 | 290.40 | 283.00 | 287.40 | 287.40 | 366,607 |
| 2023-04-12 | 290.00 | 290.40 | 277.40 | 285.40 | 285.40 | 569,284 |
| 2023-04-11 | 261.20 | 292.43 | 260.71 | 283.40 | 283.40 | 592,961 |
| 2023-04-06 | 265.00 | 266.60 | 258.15 | 266.40 | 266.40 | 628,744 |
| 2023-04-05 | 290.60 | 290.60 | 255.00 | 260.60 | 260.60 | 820,670 |
| 2023-04-04 | 274.40 | 286.50 | 272.20 | 276.80 | 276.80 | 404,063 |
| 2023-04-03 | 286.60 | 288.20 | 269.60 | 276.40 | 276.40 | 809,361 |
| 2023-03-31 | 276.00 | 278.60 | 257.80 | 273.60 | 273.60 | 1,909,569 |
| 2023-03-30 | 274.60 | 276.20 | 262.00 | 262.20 | 262.20 | 1,114,093 |
| 2023-03-29 | 277.80 | 277.80 | 257.40 | 262.80 | 262.80 | 709,426 |
| 2023-03-28 | 294.80 | 294.80 | 261.60 | 263.60 | 263.60 | 504,484 |
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.