Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 408.80 | 419.80 | 388.40 | 391.80 | 391.80 | 525,875 |
| 2022-07-08 | 414.00 | 414.00 | 403.40 | 412.80 | 412.80 | 223,390 |
| 2022-07-07 | 386.20 | 414.56 | 386.20 | 413.80 | 413.80 | 350,146 |
| 2022-07-06 | 394.80 | 409.20 | 394.80 | 406.00 | 406.00 | 379,479 |
| 2022-07-05 | 402.20 | 407.00 | 382.00 | 392.20 | 392.20 | 394,153 |
| 2022-07-04 | 409.80 | 413.00 | 398.80 | 399.20 | 399.20 | 221,137 |
| 2022-07-01 | 430.00 | 430.00 | 403.00 | 407.60 | 407.60 | 272,312 |
| 2022-06-30 | 425.00 | 428.80 | 402.00 | 418.00 | 418.00 | 456,813 |
| 2022-06-29 | 461.80 | 463.40 | 430.60 | 437.40 | 437.40 | 212,778 |
| 2022-06-28 | 475.40 | 475.40 | 452.60 | 458.40 | 458.40 | 201,545 |
| 2022-06-27 | 441.40 | 470.00 | 440.75 | 463.80 | 463.80 | 468,915 |
| 2022-06-24 | 428.00 | 446.40 | 427.80 | 443.80 | 443.80 | 451,956 |
| 2022-06-23 | 440.00 | 445.35 | 420.40 | 428.40 | 428.40 | 493,325 |
| 2022-06-22 | 420.40 | 441.00 | 409.40 | 437.80 | 437.80 | 1,059,559 |
| 2022-06-21 | 433.80 | 436.67 | 418.60 | 423.00 | 423.00 | 363,458 |
| 2022-06-20 | 440.40 | 440.40 | 425.80 | 429.80 | 429.80 | 212,718 |
| 2022-06-17 | 448.80 | 460.45 | 428.60 | 431.80 | 431.80 | 1,045,229 |
| 2022-06-16 | 446.40 | 449.40 | 430.46 | 439.40 | 439.40 | 889,933 |
| 2022-06-15 | 434.40 | 451.00 | 429.00 | 448.20 | 448.20 | 611,372 |
| 2022-06-14 | 439.00 | 444.80 | 426.80 | 428.00 | 428.00 | 865,192 |
| 2022-06-13 | 480.00 | 487.67 | 438.40 | 442.60 | 442.60 | 1,055,742 |
| 2022-06-10 | 473.00 | 492.40 | 467.60 | 476.40 | 476.40 | 767,329 |
| 2022-06-09 | 505.00 | 505.50 | 484.80 | 484.80 | 484.80 | 324,552 |
| 2022-06-08 | 500.00 | 509.49 | 500.00 | 505.50 | 505.50 | 458,273 |
| 2022-06-07 | 520.00 | 524.64 | 499.53 | 504.50 | 504.50 | 335,338 |
| 2022-06-06 | 539.00 | 539.00 | 521.50 | 523.00 | 523.00 | 381,566 |
| 2022-06-01 | 537.50 | 554.65 | 522.50 | 524.50 | 524.50 | 408,911 |
| 2022-05-31 | 550.00 | 554.50 | 536.50 | 536.50 | 536.50 | 320,794 |
| 2022-05-30 | 563.50 | 563.50 | 547.50 | 555.00 | 555.00 | 351,974 |
| 2022-05-27 | 535.00 | 548.28 | 531.00 | 545.00 | 545.00 | 394,444 |
| 2022-05-26 | 526.50 | 532.50 | 520.00 | 532.50 | 532.50 | 586,992 |
| 2022-05-25 | 517.00 | 527.50 | 508.00 | 523.00 | 523.00 | 276,108 |
| 2022-05-24 | 547.50 | 547.50 | 517.50 | 520.00 | 520.00 | 353,605 |
| 2022-05-23 | 550.50 | 561.00 | 537.00 | 552.00 | 552.00 | 671,184 |
| 2022-05-20 | 530.50 | 552.17 | 528.10 | 542.50 | 542.50 | 421,630 |
| 2022-05-19 | 550.00 | 550.00 | 516.50 | 528.50 | 528.50 | 903,738 |
| 2022-05-18 | 590.00 | 590.00 | 543.50 | 549.00 | 549.00 | 775,564 |
| 2022-05-17 | 570.50 | 571.85 | 559.50 | 565.50 | 565.50 | 580,240 |
| 2022-05-16 | 580.00 | 580.00 | 559.50 | 563.00 | 563.00 | 436,216 |
| 2022-05-13 | 550.00 | 569.43 | 537.30 | 558.00 | 558.00 | 910,096 |
| 2022-05-12 | 568.50 | 569.50 | 537.50 | 550.00 | 550.00 | 1,087,911 |
| 2022-05-11 | 590.50 | 593.50 | 571.00 | 580.00 | 580.00 | 435,790 |
| 2022-05-10 | 584.00 | 601.50 | 579.50 | 579.50 | 579.50 | 708,714 |
| 2022-05-09 | 611.00 | 613.00 | 589.00 | 589.00 | 589.00 | 982,894 |
| 2022-05-06 | 620.50 | 622.50 | 598.00 | 611.00 | 611.00 | 592,907 |
| 2022-05-05 | 651.50 | 656.02 | 622.00 | 626.00 | 626.00 | 1,435,351 |
| 2022-05-04 | 679.00 | 683.50 | 632.00 | 632.00 | 632.00 | 738,182 |
| 2022-05-03 | 689.50 | 693.00 | 673.00 | 676.00 | 676.00 | 560,217 |
| 2022-04-29 | 707.50 | 714.00 | 686.34 | 693.00 | 693.00 | 649,388 |
| 2022-04-28 | 683.00 | 714.98 | 682.65 | 704.00 | 704.00 | 558,986 |
| 2022-04-27 | 682.00 | 692.00 | 676.00 | 681.50 | 681.50 | 326,506 |
| 2022-04-26 | 714.00 | 714.00 | 687.00 | 689.50 | 689.50 | 465,412 |
| 2022-04-25 | 723.50 | 728.50 | 695.00 | 700.00 | 700.00 | 529,424 |
| 2022-04-22 | 749.50 | 753.50 | 728.50 | 730.00 | 730.00 | 250,669 |
| 2022-04-21 | 760.00 | 775.00 | 753.00 | 756.50 | 756.50 | 173,671 |
| 2022-04-20 | 778.50 | 780.00 | 757.50 | 762.00 | 762.00 | 187,716 |
| 2022-04-19 | 789.50 | 798.50 | 756.75 | 769.50 | 769.50 | 219,080 |
| 2022-04-14 | 789.00 | 789.00 | 763.50 | 770.00 | 770.00 | 351,214 |
| 2022-04-13 | 800.00 | 800.00 | 759.50 | 771.50 | 771.50 | 276,037 |
| 2022-04-12 | 778.50 | 786.50 | 767.00 | 773.00 | 773.00 | 500,720 |
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.