Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 323.80 | 326.20 | 310.40 | 314.20 | 314.20 | 341,598 |
| 2022-10-04 | 313.20 | 326.35 | 313.20 | 322.60 | 322.60 | 290,117 |
| 2022-10-03 | 302.00 | 312.60 | 293.00 | 310.00 | 310.00 | 483,449 |
| 2022-09-30 | 262.60 | 306.20 | 262.60 | 303.60 | 303.60 | 761,185 |
| 2022-09-29 | 293.00 | 294.00 | 254.40 | 272.20 | 272.20 | 662,436 |
| 2022-09-28 | 312.80 | 317.51 | 283.00 | 294.00 | 294.00 | 1,008,893 |
| 2022-09-27 | 316.20 | 319.60 | 309.40 | 315.20 | 315.20 | 995,001 |
| 2022-09-26 | 314.20 | 320.29 | 303.40 | 311.00 | 311.00 | 484,444 |
| 2022-09-23 | 344.80 | 349.20 | 314.00 | 314.00 | 314.00 | 836,258 |
| 2022-09-22 | 334.00 | 338.20 | 327.00 | 336.20 | 336.20 | 349,757 |
| 2022-09-21 | 327.60 | 345.80 | 327.60 | 343.60 | 343.60 | 321,315 |
| 2022-09-20 | 335.00 | 342.00 | 328.00 | 331.80 | 331.80 | 294,632 |
| 2022-09-16 | 339.80 | 344.10 | 335.80 | 339.20 | 339.20 | 550,468 |
| 2022-09-15 | 331.20 | 349.40 | 331.20 | 340.00 | 340.00 | 454,864 |
| 2022-09-14 | 350.00 | 365.80 | 338.40 | 346.00 | 346.00 | 721,942 |
| 2022-09-13 | 375.00 | 375.00 | 349.60 | 351.20 | 351.20 | 564,733 |
| 2022-09-12 | 357.00 | 368.80 | 354.20 | 361.00 | 361.00 | 524,665 |
| 2022-09-09 | 346.60 | 363.40 | 346.60 | 355.80 | 355.80 | 278,470 |
| 2022-09-08 | 336.80 | 349.40 | 336.20 | 348.60 | 348.60 | 758,372 |
| 2022-09-07 | 315.60 | 337.40 | 315.60 | 336.00 | 336.00 | 1,172,529 |
| 2022-09-06 | 340.00 | 346.60 | 318.80 | 326.80 | 326.80 | 886,557 |
| 2022-09-05 | 341.80 | 342.71 | 317.80 | 327.60 | 327.60 | 1,235,602 |
| 2022-09-02 | 345.20 | 361.80 | 338.00 | 341.20 | 341.20 | 810,269 |
| 2022-09-01 | 369.00 | 386.20 | 342.40 | 342.40 | 342.40 | 1,338,359 |
| 2022-08-31 | 365.20 | 378.20 | 364.00 | 373.80 | 373.80 | 745,797 |
| 2022-08-30 | 363.20 | 392.80 | 363.20 | 371.00 | 371.00 | 979,925 |
| 2022-08-26 | 375.00 | 389.19 | 363.80 | 369.20 | 369.20 | 279,192 |
| 2022-08-25 | 381.40 | 388.60 | 375.20 | 379.60 | 379.60 | 183,745 |
| 2022-08-24 | 378.00 | 385.80 | 370.20 | 378.20 | 378.20 | 319,824 |
| 2022-08-23 | 388.60 | 395.22 | 378.00 | 380.60 | 380.60 | 455,480 |
| 2022-08-22 | 404.00 | 414.18 | 387.56 | 392.20 | 392.20 | 228,581 |
| 2022-08-19 | 442.80 | 443.00 | 405.10 | 405.40 | 405.40 | 240,763 |
| 2022-08-18 | 431.40 | 432.40 | 414.00 | 425.20 | 425.20 | 252,203 |
| 2022-08-17 | 447.80 | 460.60 | 428.80 | 429.40 | 429.40 | 710,760 |
| 2022-08-16 | 460.00 | 461.20 | 437.60 | 449.20 | 449.20 | 325,891 |
| 2022-08-15 | 450.80 | 458.60 | 444.10 | 458.60 | 458.60 | 343,190 |
| 2022-08-12 | 444.40 | 448.60 | 434.60 | 448.60 | 448.60 | 343,768 |
| 2022-08-11 | 414.00 | 442.60 | 399.22 | 440.00 | 440.00 | 1,650,509 |
| 2022-08-10 | 410.00 | 421.80 | 400.97 | 418.20 | 418.20 | 1,570,597 |
| 2022-08-09 | 438.60 | 442.42 | 411.60 | 411.60 | 411.60 | 3,515,387 |
| 2022-08-08 | 460.60 | 464.20 | 440.00 | 440.60 | 440.60 | 191,183 |
| 2022-08-05 | 480.00 | 480.00 | 457.00 | 459.80 | 459.80 | 230,238 |
| 2022-08-04 | 478.00 | 482.40 | 471.20 | 475.20 | 475.20 | 301,144 |
| 2022-08-03 | 471.40 | 485.60 | 471.40 | 477.40 | 477.40 | 276,586 |
| 2022-08-02 | 456.20 | 477.80 | 456.20 | 475.80 | 475.80 | 333,304 |
| 2022-08-01 | 479.80 | 489.75 | 464.20 | 477.80 | 477.80 | 254,018 |
| 2022-07-29 | 478.60 | 483.31 | 460.60 | 479.20 | 479.20 | 284,537 |
| 2022-07-28 | 460.40 | 465.00 | 445.40 | 461.60 | 461.60 | 193,792 |
| 2022-07-27 | 449.00 | 461.40 | 439.80 | 442.40 | 442.40 | 210,080 |
| 2022-07-26 | 454.20 | 466.40 | 447.80 | 450.20 | 450.20 | 410,827 |
| 2022-07-25 | 480.00 | 485.20 | 471.20 | 471.20 | 471.20 | 558,928 |
| 2022-07-22 | 492.20 | 502.50 | 477.40 | 480.60 | 480.60 | 787,462 |
| 2022-07-21 | 443.80 | 488.60 | 443.80 | 488.60 | 488.60 | 783,606 |
| 2022-07-20 | 435.00 | 452.22 | 432.60 | 452.20 | 452.20 | 627,306 |
| 2022-07-19 | 425.80 | 432.12 | 414.00 | 426.80 | 426.80 | 488,514 |
| 2022-07-18 | 427.80 | 441.20 | 420.80 | 432.60 | 432.60 | 837,546 |
| 2022-07-15 | 400.00 | 419.74 | 392.80 | 417.20 | 417.20 | 766,709 |
| 2022-07-14 | 373.40 | 400.00 | 373.40 | 393.40 | 393.40 | 591,586 |
| 2022-07-13 | 404.40 | 404.40 | 381.20 | 392.80 | 392.80 | 281,764 |
| 2022-07-12 | 391.00 | 407.40 | 371.60 | 400.40 | 400.40 | 827,608 |
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.