Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 788.50 | 800.50 | 781.50 | 784.50 | 784.50 | 313,301 |
| 2022-04-08 | 782.50 | 797.00 | 773.50 | 793.00 | 793.00 | 219,865 |
| 2022-04-07 | 795.00 | 818.00 | 779.50 | 779.50 | 779.50 | 1,253,329 |
| 2022-04-06 | 808.50 | 808.50 | 792.00 | 800.00 | 800.00 | 530,075 |
| 2022-04-05 | 820.00 | 820.00 | 796.50 | 801.00 | 801.00 | 732,998 |
| 2022-04-04 | 788.50 | 808.50 | 788.50 | 800.00 | 800.00 | 365,420 |
| 2022-04-01 | 782.50 | 808.50 | 778.00 | 796.50 | 796.50 | 447,104 |
| 2022-03-31 | 767.00 | 783.55 | 762.00 | 776.00 | 776.00 | 354,118 |
| 2022-03-30 | 776.00 | 782.25 | 754.24 | 765.00 | 765.00 | 497,988 |
| 2022-03-29 | 723.00 | 780.25 | 723.00 | 778.00 | 778.00 | 446,340 |
| 2022-03-28 | 739.00 | 739.00 | 700.00 | 723.00 | 723.00 | 517,423 |
| 2022-03-25 | 694.00 | 720.00 | 694.00 | 708.00 | 708.00 | 220,573 |
| 2022-03-24 | 739.00 | 739.00 | 704.00 | 708.00 | 708.00 | 228,474 |
| 2022-03-23 | 737.00 | 744.00 | 714.78 | 727.00 | 727.00 | 159,934 |
| 2022-03-22 | 701.00 | 745.50 | 701.00 | 738.00 | 738.00 | 1,111,962 |
| 2022-03-21 | 698.00 | 738.00 | 698.00 | 736.00 | 736.00 | 231,139 |
| 2022-03-18 | 755.00 | 755.00 | 690.00 | 727.00 | 727.00 | 6,998,291 |
| 2022-03-17 | 780.00 | 780.00 | 741.00 | 746.00 | 746.00 | 539,781 |
| 2022-03-16 | 700.00 | 763.00 | 700.00 | 761.00 | 761.00 | 2,654,546 |
| 2022-03-15 | 700.00 | 727.33 | 694.00 | 715.00 | 715.00 | 453,459 |
| 2022-03-14 | 751.00 | 751.00 | 722.00 | 735.00 | 735.00 | 895,793 |
| 2022-03-11 | 727.00 | 746.00 | 711.16 | 718.00 | 718.00 | 1,202,230 |
| 2022-03-10 | 707.00 | 731.00 | 699.00 | 720.00 | 720.00 | 591,283 |
| 2022-03-09 | 666.00 | 690.74 | 649.98 | 685.00 | 685.00 | 425,388 |
| 2022-03-08 | 594.00 | 647.00 | 594.00 | 634.00 | 634.00 | 957,186 |
| 2022-03-07 | 608.00 | 631.00 | 572.00 | 623.00 | 623.00 | 800,933 |
| 2022-03-04 | 621.00 | 643.00 | 610.00 | 611.00 | 611.00 | 493,157 |
| 2022-03-03 | 680.00 | 680.00 | 632.00 | 636.00 | 636.00 | 492,486 |
| 2022-03-02 | 640.00 | 665.00 | 628.20 | 660.00 | 660.00 | 564,151 |
| 2022-03-01 | 655.00 | 687.00 | 636.00 | 637.00 | 637.00 | 502,981 |
| 2022-02-28 | 661.00 | 690.00 | 659.09 | 687.00 | 687.00 | 885,377 |
| 2022-02-25 | 658.00 | 675.42 | 644.00 | 674.00 | 674.00 | 915,605 |
| 2022-02-24 | 645.00 | 659.00 | 621.00 | 650.00 | 650.00 | 958,004 |
| 2022-02-23 | 674.00 | 684.49 | 650.00 | 651.00 | 651.00 | 281,978 |
| 2022-02-22 | 674.00 | 686.70 | 661.00 | 671.00 | 671.00 | 310,906 |
| 2022-02-21 | 748.00 | 748.00 | 678.00 | 679.00 | 679.00 | 365,089 |
| 2022-02-18 | 727.00 | 734.00 | 711.00 | 713.00 | 713.00 | 322,664 |
| 2022-02-17 | 759.00 | 768.00 | 731.00 | 732.00 | 732.00 | 319,843 |
| 2022-02-16 | 770.00 | 772.00 | 758.50 | 765.00 | 765.00 | 194,602 |
| 2022-02-15 | 750.00 | 767.00 | 742.00 | 762.00 | 762.00 | 420,696 |
| 2022-02-14 | 760.00 | 767.00 | 731.00 | 747.00 | 747.00 | 1,253,193 |
| 2022-02-11 | 785.00 | 785.00 | 758.00 | 778.00 | 778.00 | 191,227 |
| 2022-02-10 | 782.00 | 800.00 | 773.00 | 782.00 | 782.00 | 344,641 |
| 2022-02-09 | 777.00 | 800.00 | 777.00 | 796.00 | 796.00 | 1,143,151 |
| 2022-02-08 | 780.00 | 780.00 | 766.00 | 775.00 | 775.00 | 185,067 |
| 2022-02-07 | 795.00 | 801.00 | 782.00 | 782.00 | 782.00 | 181,392 |
| 2022-02-04 | 790.00 | 806.00 | 785.00 | 799.00 | 799.00 | 590,050 |
| 2022-02-03 | 800.00 | 810.49 | 788.00 | 800.00 | 800.00 | 767,129 |
| 2022-02-02 | 780.00 | 831.00 | 780.00 | 811.00 | 811.00 | 560,514 |
| 2022-02-01 | 775.00 | 805.00 | 770.00 | 784.00 | 784.00 | 1,295,773 |
| 2022-01-31 | 735.00 | 770.00 | 735.00 | 764.00 | 764.00 | 306,374 |
| 2022-01-28 | 740.00 | 746.00 | 726.00 | 735.00 | 735.00 | 485,049 |
| 2022-01-27 | 749.00 | 756.85 | 741.00 | 745.00 | 745.00 | 202,509 |
| 2022-01-26 | 745.00 | 775.00 | 745.00 | 760.00 | 760.00 | 431,590 |
| 2022-01-25 | 750.00 | 764.00 | 736.00 | 745.00 | 745.00 | 759,761 |
| 2022-01-24 | 824.00 | 831.00 | 741.00 | 741.00 | 741.00 | 921,121 |
| 2022-01-21 | 866.00 | 866.00 | 828.00 | 838.00 | 838.00 | 226,950 |
| 2022-01-20 | 851.00 | 876.00 | 843.00 | 872.00 | 872.00 | 190,111 |
| 2022-01-19 | 846.00 | 865.00 | 838.00 | 851.00 | 851.00 | 166,777 |
| 2022-01-18 | 878.00 | 881.00 | 834.00 | 853.00 | 853.00 | 707,907 |
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.