Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 598.00 | 603.50 | 583.03 | 594.50 | 594.50 | 337,981 |
| 2026-07-22 | 580.00 | 590.50 | 573.00 | 587.00 | 587.00 | 277,002 |
| 2026-07-21 | 576.00 | 598.00 | 575.50 | 583.50 | 583.50 | 213,627 |
| 2026-07-20 | 589.00 | 600.00 | 576.00 | 583.00 | 583.00 | 228,476 |
| 2026-07-17 | 590.00 | 601.00 | 582.80 | 589.00 | 589.00 | 265,186 |
| 2026-07-16 | 611.00 | 617.00 | 596.00 | 598.00 | 598.00 | 196,349 |
| 2026-07-15 | 607.00 | 624.00 | 605.50 | 613.50 | 613.50 | 421,091 |
| 2026-07-14 | 618.00 | 618.50 | 599.00 | 616.00 | 616.00 | 396,859 |
| 2026-07-13 | 637.00 | 637.00 | 597.00 | 610.50 | 610.50 | 224,208 |
| 2026-07-10 | 594.00 | 615.50 | 594.00 | 609.50 | 609.50 | 199,614 |
| 2026-07-09 | 563.00 | 605.00 | 563.00 | 604.00 | 604.00 | 685,112 |
| 2026-07-08 | 572.00 | 579.00 | 557.00 | 569.00 | 569.00 | 475,701 |
| 2026-07-07 | 591.00 | 599.50 | 577.50 | 577.50 | 577.50 | 272,955 |
| 2026-07-06 | 587.50 | 600.00 | 582.50 | 596.00 | 596.00 | 248,430 |
| 2026-07-03 | 575.00 | 599.50 | 575.00 | 592.00 | 592.00 | 245,618 |
| 2026-07-02 | 583.00 | 599.00 | 573.50 | 582.00 | 582.00 | 715,079 |
| 2026-07-01 | 590.00 | 597.00 | 579.50 | 590.50 | 590.50 | 546,464 |
| 2026-06-30 | 568.00 | 587.50 | 568.00 | 580.50 | 580.50 | 1,038,828 |
| 2026-06-29 | 588.00 | 588.00 | 565.00 | 570.00 | 570.00 | 1,083,774 |
| 2026-06-26 | 594.50 | 594.50 | 560.00 | 568.50 | 568.50 | 393,625 |
| 2026-06-25 | 570.00 | 597.00 | 570.00 | 578.50 | 578.50 | 444,177 |
| 2026-06-24 | 569.00 | 582.00 | 553.75 | 575.00 | 575.00 | 787,483 |
| 2026-06-23 | 565.00 | 587.50 | 564.50 | 569.00 | 569.00 | 2,051,033 |
| 2026-06-22 | 589.50 | 596.50 | 577.97 | 587.50 | 587.50 | 545,984 |
| 2026-06-19 | 619.50 | 619.50 | 573.50 | 582.50 | 582.50 | 1,865,486 |
| 2026-06-18 | 602.00 | 602.00 | 567.50 | 594.00 | 594.00 | 1,473,360 |
| 2026-06-17 | 620.00 | 622.00 | 588.00 | 598.50 | 598.50 | 969,592 |
| 2026-06-16 | 633.00 | 635.50 | 604.50 | 612.00 | 612.00 | 462,995 |
| 2026-06-15 | 634.00 | 647.50 | 628.00 | 632.50 | 632.50 | 1,494,854 |
| 2026-06-12 | 652.50 | 652.50 | 612.50 | 622.50 | 622.50 | 1,968,620 |
| 2026-06-11 | 638.00 | 644.50 | 616.00 | 622.00 | 622.00 | 744,633 |
| 2026-06-10 | 652.00 | 656.50 | 621.70 | 638.00 | 638.00 | 1,277,057 |
| 2026-06-09 | 580.50 | 650.50 | 573.00 | 624.50 | 624.50 | 2,622,692 |
| 2026-06-08 | 532.50 | 550.00 | 524.00 | 538.00 | 538.00 | 897,997 |
| 2026-06-05 | 570.00 | 571.50 | 557.00 | 558.00 | 558.00 | 1,007,358 |
| 2026-06-04 | 569.50 | 570.50 | 549.00 | 566.50 | 566.50 | 326,508 |
| 2026-06-03 | 590.00 | 590.50 | 555.50 | 563.50 | 563.50 | 441,907 |
| 2026-06-02 | 594.50 | 600.00 | 586.50 | 593.00 | 593.00 | 1,793,655 |
| 2026-06-01 | 588.00 | 600.00 | 576.27 | 590.50 | 590.50 | 296,765 |
| 2026-05-29 | 588.00 | 594.00 | 576.50 | 589.00 | 589.00 | 667,783 |
| 2026-05-28 | 557.50 | 589.00 | 557.50 | 580.50 | 580.50 | 245,987 |
| 2026-05-27 | 575.00 | 600.00 | 575.00 | 585.50 | 585.50 | 352,357 |
| 2026-05-26 | 594.50 | 606.00 | 583.79 | 600.00 | 600.00 | 316,101 |
| 2026-05-22 | 589.50 | 594.00 | 582.50 | 592.50 | 592.50 | 212,695 |
| 2026-05-21 | 579.00 | 592.50 | 575.50 | 587.50 | 587.50 | 244,907 |
| 2026-05-20 | 568.00 | 585.00 | 560.50 | 581.00 | 581.00 | 1,699,208 |
| 2026-05-19 | 588.00 | 600.00 | 570.50 | 570.50 | 570.50 | 302,428 |
| 2026-05-18 | 580.00 | 594.50 | 580.00 | 588.00 | 588.00 | 236,863 |
| 2026-05-15 | 591.50 | 599.00 | 580.50 | 587.50 | 587.50 | 398,619 |
| 2026-05-14 | 594.50 | 600.76 | 580.50 | 599.00 | 599.00 | 444,287 |
| 2026-05-13 | 582.50 | 598.50 | 577.00 | 598.00 | 598.00 | 389,524 |
| 2026-05-12 | 579.00 | 586.96 | 571.00 | 578.00 | 578.00 | 298,891 |
| 2026-05-11 | 590.00 | 599.00 | 590.00 | 592.50 | 592.50 | 326,919 |
| 2026-05-08 | 584.50 | 595.00 | 581.50 | 594.50 | 594.50 | 667,999 |
| 2026-05-07 | 582.00 | 594.00 | 579.21 | 590.00 | 590.00 | 769,059 |
| 2026-05-06 | 574.00 | 583.50 | 567.00 | 580.00 | 580.00 | 831,523 |
| 2026-05-05 | 570.00 | 578.00 | 546.50 | 567.50 | 567.50 | 2,218,540 |
| 2026-05-01 | 567.00 | 568.50 | 546.50 | 563.50 | 563.50 | 356,828 |
| 2026-04-30 | 552.50 | 560.00 | 546.50 | 560.00 | 560.00 | 559,418 |
| 2026-04-29 | 570.00 | 570.00 | 551.00 | 552.50 | 552.50 | 441,361 |
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.