Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 376.60 | 376.60 | 351.50 | 354.20 | 354.20 | 79,950 |
| 2022-12-29 | 358.00 | 363.00 | 336.80 | 363.00 | 363.00 | 254,980 |
| 2022-12-28 | 332.60 | 344.22 | 331.60 | 342.80 | 342.80 | 173,580 |
| 2022-12-23 | 329.40 | 343.40 | 329.40 | 341.60 | 341.60 | 172,325 |
| 2022-12-22 | 343.80 | 355.60 | 329.34 | 330.80 | 330.80 | 326,660 |
| 2022-12-21 | 352.40 | 352.40 | 338.00 | 344.20 | 344.20 | 234,540 |
| 2022-12-20 | 344.40 | 350.60 | 337.20 | 339.00 | 339.00 | 1,096,307 |
| 2022-12-19 | 338.20 | 362.20 | 338.20 | 350.60 | 350.60 | 242,065 |
| 2022-12-16 | 353.60 | 363.80 | 348.80 | 355.00 | 355.00 | 925,608 |
| 2022-12-15 | 370.20 | 383.69 | 362.40 | 363.40 | 363.40 | 258,280 |
| 2022-12-14 | 407.80 | 407.80 | 370.20 | 385.80 | 385.80 | 525,455 |
| 2022-12-13 | 362.00 | 406.40 | 362.00 | 398.60 | 398.60 | 584,780 |
| 2022-12-12 | 356.60 | 368.80 | 356.60 | 368.80 | 368.80 | 213,561 |
| 2022-12-09 | 371.60 | 376.20 | 363.99 | 368.40 | 368.40 | 235,783 |
| 2022-12-08 | 380.00 | 386.76 | 369.14 | 371.80 | 371.80 | 223,131 |
| 2022-12-07 | 381.40 | 389.09 | 374.41 | 380.00 | 380.00 | 315,469 |
| 2022-12-06 | 398.60 | 404.80 | 384.60 | 384.60 | 384.60 | 339,087 |
| 2022-12-05 | 388.80 | 421.00 | 388.80 | 401.40 | 401.40 | 507,713 |
| 2022-12-02 | 423.20 | 429.40 | 404.40 | 407.40 | 407.40 | 502,955 |
| 2022-12-01 | 397.80 | 431.61 | 397.80 | 421.20 | 421.20 | 602,238 |
| 2022-11-30 | 395.40 | 402.80 | 383.60 | 390.00 | 390.00 | 6,085,911 |
| 2022-11-29 | 395.00 | 403.32 | 375.80 | 377.80 | 377.80 | 455,539 |
| 2022-11-28 | 430.40 | 430.40 | 394.80 | 394.80 | 394.80 | 409,327 |
| 2022-11-25 | 410.00 | 418.00 | 403.60 | 411.60 | 411.60 | 264,920 |
| 2022-11-24 | 438.40 | 440.00 | 414.71 | 417.60 | 417.60 | 332,096 |
| 2022-11-23 | 437.40 | 437.40 | 407.80 | 425.20 | 425.20 | 350,814 |
| 2022-11-22 | 435.00 | 443.60 | 417.00 | 417.00 | 417.00 | 1,042,612 |
| 2022-11-21 | 450.00 | 450.00 | 415.79 | 437.20 | 437.20 | 817,214 |
| 2022-11-18 | 459.80 | 461.20 | 440.20 | 450.00 | 450.00 | 454,049 |
| 2022-11-17 | 441.20 | 452.00 | 437.00 | 442.60 | 442.60 | 627,483 |
| 2022-11-16 | 462.00 | 462.00 | 444.20 | 448.20 | 448.20 | 919,440 |
| 2022-11-15 | 478.80 | 484.80 | 460.87 | 461.00 | 461.00 | 637,957 |
| 2022-11-14 | 473.80 | 479.60 | 439.00 | 471.20 | 471.20 | 1,250,059 |
| 2022-11-11 | 413.00 | 476.40 | 413.00 | 471.40 | 471.40 | 1,965,773 |
| 2022-11-10 | 378.00 | 433.60 | 365.00 | 415.40 | 415.40 | 690,985 |
| 2022-11-09 | 380.80 | 387.10 | 372.00 | 377.80 | 377.80 | 382,027 |
| 2022-11-08 | 391.20 | 392.47 | 377.40 | 386.80 | 386.80 | 689,767 |
| 2022-11-07 | 361.00 | 395.74 | 358.20 | 392.40 | 392.40 | 593,034 |
| 2022-11-04 | 366.00 | 384.60 | 358.60 | 360.20 | 360.20 | 768,217 |
| 2022-11-03 | 353.20 | 366.80 | 347.48 | 366.40 | 366.40 | 1,051,142 |
| 2022-11-02 | 355.00 | 375.15 | 348.80 | 363.20 | 363.20 | 1,726,639 |
| 2022-11-01 | 334.20 | 347.00 | 328.39 | 347.00 | 347.00 | 910,944 |
| 2022-10-31 | 308.00 | 326.80 | 308.00 | 320.00 | 320.00 | 485,694 |
| 2022-10-28 | 317.00 | 325.86 | 310.00 | 322.20 | 322.20 | 606,058 |
| 2022-10-27 | 310.00 | 328.00 | 304.40 | 322.60 | 322.60 | 630,510 |
| 2022-10-26 | 293.60 | 313.00 | 290.40 | 310.40 | 310.40 | 727,309 |
| 2022-10-25 | 250.00 | 295.00 | 250.00 | 295.00 | 295.00 | 1,500,740 |
| 2022-10-24 | 245.60 | 254.00 | 243.60 | 250.40 | 250.40 | 584,536 |
| 2022-10-21 | 265.00 | 265.00 | 242.80 | 247.00 | 247.00 | 785,999 |
| 2022-10-20 | 264.40 | 264.40 | 253.40 | 258.00 | 258.00 | 712,339 |
| 2022-10-19 | 276.00 | 276.00 | 260.60 | 264.00 | 264.00 | 625,472 |
| 2022-10-18 | 286.00 | 286.00 | 273.60 | 275.40 | 275.40 | 485,432 |
| 2022-10-17 | 275.60 | 280.20 | 258.80 | 276.60 | 276.60 | 624,751 |
| 2022-10-14 | 259.40 | 274.40 | 259.40 | 263.40 | 263.40 | 428,644 |
| 2022-10-13 | 259.40 | 266.00 | 239.80 | 257.00 | 257.00 | 763,401 |
| 2022-10-12 | 251.20 | 260.80 | 240.40 | 247.40 | 247.40 | 1,583,332 |
| 2022-10-11 | 274.40 | 276.09 | 250.00 | 250.40 | 250.40 | 524,600 |
| 2022-10-10 | 297.00 | 307.80 | 271.80 | 271.80 | 271.80 | 400,324 |
| 2022-10-07 | 322.00 | 328.72 | 298.40 | 298.40 | 298.40 | 251,010 |
| 2022-10-06 | 317.00 | 321.80 | 312.60 | 316.60 | 316.60 | 383,726 |
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.