Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 294.00 | 294.00 | 278.40 | 281.00 | 281.00 | 307,245 |
| 2023-03-24 | 284.00 | 302.00 | 264.92 | 278.40 | 278.40 | 586,370 |
| 2023-03-23 | 288.20 | 305.13 | 285.20 | 287.20 | 287.20 | 564,126 |
| 2023-03-22 | 305.20 | 313.83 | 299.80 | 299.80 | 299.80 | 312,328 |
| 2023-03-21 | 295.00 | 312.20 | 295.00 | 311.40 | 311.40 | 765,624 |
| 2023-03-20 | 300.00 | 300.00 | 277.00 | 292.20 | 292.20 | 968,409 |
| 2023-03-17 | 326.00 | 326.00 | 280.20 | 296.40 | 296.40 | 2,120,544 |
| 2023-03-16 | 319.00 | 335.80 | 299.00 | 310.80 | 310.80 | 2,514,287 |
| 2023-03-15 | 332.80 | 335.84 | 303.60 | 315.80 | 315.80 | 1,395,759 |
| 2023-03-14 | 300.00 | 330.00 | 295.20 | 330.00 | 330.00 | 1,036,677 |
| 2023-03-13 | 315.00 | 335.49 | 290.20 | 303.60 | 303.60 | 1,244,744 |
| 2023-03-10 | 354.00 | 354.00 | 299.20 | 315.60 | 315.60 | 5,097,341 |
| 2023-03-09 | 355.00 | 368.00 | 349.20 | 367.00 | 367.00 | 368,708 |
| 2023-03-08 | 394.00 | 394.00 | 360.00 | 366.20 | 366.20 | 553,524 |
| 2023-03-07 | 387.80 | 402.06 | 371.20 | 375.00 | 375.00 | 2,973,478 |
| 2023-03-06 | 354.20 | 382.00 | 354.20 | 382.00 | 382.00 | 382,629 |
| 2023-03-03 | 371.00 | 382.40 | 370.40 | 371.80 | 371.80 | 206,601 |
| 2023-03-02 | 378.60 | 386.40 | 371.20 | 374.80 | 374.80 | 1,501,362 |
| 2023-03-01 | 368.20 | 392.60 | 368.20 | 380.00 | 380.00 | 1,142,616 |
| 2023-02-28 | 375.00 | 389.80 | 373.62 | 388.20 | 388.20 | 257,753 |
| 2023-02-27 | 358.20 | 379.80 | 356.40 | 374.80 | 374.80 | 302,387 |
| 2023-02-24 | 380.80 | 388.20 | 364.60 | 364.60 | 364.60 | 324,240 |
| 2023-02-23 | 367.00 | 390.82 | 367.00 | 381.60 | 381.60 | 870,393 |
| 2023-02-22 | 378.40 | 385.20 | 365.40 | 367.00 | 367.00 | 238,852 |
| 2023-02-21 | 400.00 | 403.00 | 378.40 | 378.40 | 378.40 | 558,815 |
| 2023-02-20 | 400.00 | 408.40 | 390.44 | 402.00 | 402.00 | 222,262 |
| 2023-02-17 | 408.60 | 409.40 | 399.80 | 403.00 | 403.00 | 172,259 |
| 2023-02-16 | 423.20 | 423.20 | 401.07 | 414.80 | 414.80 | 363,242 |
| 2023-02-15 | 388.60 | 404.60 | 386.60 | 404.00 | 404.00 | 365,261 |
| 2023-02-14 | 402.40 | 411.60 | 386.02 | 396.40 | 396.40 | 686,355 |
| 2023-02-13 | 397.00 | 404.20 | 373.80 | 404.20 | 404.20 | 473,858 |
| 2023-02-10 | 392.40 | 392.40 | 364.20 | 378.40 | 378.40 | 208,050 |
| 2023-02-09 | 404.80 | 404.80 | 375.20 | 376.60 | 376.60 | 366,178 |
| 2023-02-08 | 372.40 | 394.20 | 372.40 | 385.00 | 385.00 | 564,834 |
| 2023-02-07 | 384.40 | 396.72 | 360.80 | 365.40 | 365.40 | 263,809 |
| 2023-02-06 | 408.00 | 409.00 | 372.80 | 382.00 | 382.00 | 302,383 |
| 2023-02-03 | 386.40 | 401.80 | 367.20 | 389.80 | 389.80 | 801,907 |
| 2023-02-02 | 355.00 | 397.00 | 355.00 | 395.00 | 395.00 | 946,610 |
| 2023-02-01 | 350.00 | 370.20 | 350.00 | 351.80 | 351.80 | 216,802 |
| 2023-01-31 | 361.80 | 365.93 | 351.66 | 357.60 | 357.60 | 330,511 |
| 2023-01-30 | 375.00 | 375.20 | 355.78 | 366.60 | 366.60 | 259,592 |
| 2023-01-27 | 375.00 | 377.20 | 357.69 | 377.20 | 377.20 | 628,379 |
| 2023-01-26 | 375.00 | 384.00 | 364.40 | 365.60 | 365.60 | 1,122,420 |
| 2023-01-25 | 387.60 | 388.80 | 363.20 | 364.40 | 364.40 | 415,053 |
| 2023-01-24 | 398.00 | 403.60 | 382.20 | 387.80 | 387.80 | 490,334 |
| 2023-01-23 | 373.80 | 391.20 | 373.80 | 383.00 | 383.00 | 251,619 |
| 2023-01-20 | 377.40 | 384.00 | 375.48 | 380.60 | 380.60 | 130,028 |
| 2023-01-19 | 395.00 | 402.08 | 373.56 | 375.40 | 375.40 | 273,961 |
| 2023-01-18 | 418.20 | 419.56 | 399.80 | 403.80 | 403.80 | 177,838 |
| 2023-01-17 | 419.80 | 431.60 | 411.60 | 414.20 | 414.20 | 277,828 |
| 2023-01-16 | 400.20 | 422.60 | 400.20 | 417.60 | 417.60 | 256,479 |
| 2023-01-13 | 409.20 | 409.47 | 388.80 | 408.40 | 408.40 | 214,132 |
| 2023-01-12 | 375.00 | 411.20 | 375.00 | 390.00 | 390.00 | 548,837 |
| 2023-01-11 | 377.20 | 389.20 | 377.20 | 381.00 | 381.00 | 173,976 |
| 2023-01-10 | 383.20 | 397.00 | 374.80 | 376.20 | 376.20 | 218,201 |
| 2023-01-09 | 400.80 | 411.80 | 392.40 | 395.00 | 395.00 | 284,613 |
| 2023-01-06 | 403.40 | 420.80 | 394.60 | 400.80 | 400.80 | 195,048 |
| 2023-01-05 | 386.80 | 410.00 | 386.80 | 406.00 | 406.00 | 424,799 |
| 2023-01-04 | 358.20 | 400.00 | 358.20 | 397.00 | 397.00 | 902,339 |
| 2023-01-03 | 348.00 | 381.23 | 346.43 | 375.80 | 375.80 | 529,714 |
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.