Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 878.00 | 881.00 | 834.00 | 853.00 | 853.00 | 707,907 |
| 2022-01-17 | 859.00 | 879.00 | 853.00 | 876.00 | 876.00 | 175,973 |
| 2022-01-14 | 882.00 | 889.48 | 859.00 | 859.00 | 859.00 | 340,398 |
| 2022-01-13 | 878.00 | 911.00 | 854.22 | 889.00 | 889.00 | 179,796 |
| 2022-01-12 | 891.00 | 911.00 | 889.00 | 894.00 | 894.00 | 153,855 |
| 2022-01-11 | 890.00 | 909.00 | 888.00 | 894.00 | 894.00 | 326,567 |
| 2022-01-10 | 947.00 | 948.00 | 880.00 | 892.00 | 892.00 | 315,793 |
| 2022-01-07 | 914.00 | 927.76 | 904.00 | 923.00 | 923.00 | 221,103 |
| 2022-01-06 | 968.00 | 977.89 | 901.00 | 914.00 | 914.00 | 204,296 |
| 2022-01-05 | 1,004.00 | 1,010.00 | 977.00 | 978.00 | 978.00 | 334,850 |
| 2022-01-04 | 1,044.00 | 1,054.00 | 1,000.00 | 1,006.00 | 1,006.00 | 359,534 |
| 2021-12-31 | 1,002.00 | 1,024.00 | 999.61 | 1,018.00 | 1,018.00 | 38,169 |
| 2021-12-30 | 1,006.00 | 1,022.10 | 999.00 | 1,004.00 | 1,004.00 | 153,799 |
| 2021-12-29 | 968.00 | 1,006.00 | 968.00 | 1,006.00 | 1,006.00 | 195,212 |
| 2021-12-24 | 1,032.00 | 1,032.00 | 987.52 | 988.00 | 988.00 | 79,078 |
| 2021-12-23 | 983.00 | 1,006.00 | 983.00 | 994.00 | 994.00 | 424,520 |
| 2021-12-22 | 926.00 | 995.00 | 926.00 | 989.00 | 989.00 | 220,496 |
| 2021-12-21 | 953.00 | 962.00 | 946.00 | 954.00 | 954.00 | 471,392 |
| 2021-12-20 | 912.00 | 944.00 | 912.00 | 941.00 | 941.00 | 243,454 |
| 2021-12-17 | 933.00 | 959.00 | 933.00 | 935.00 | 935.00 | 926,880 |
| 2021-12-16 | 928.00 | 964.00 | 919.08 | 946.00 | 946.00 | 392,503 |
| 2021-12-15 | 927.00 | 932.00 | 910.00 | 917.00 | 917.00 | 611,606 |
| 2021-12-14 | 882.00 | 937.00 | 882.00 | 920.00 | 920.00 | 1,095,695 |
| 2021-12-13 | 927.00 | 938.00 | 921.00 | 924.00 | 924.00 | 333,598 |
| 2021-12-10 | 923.00 | 932.00 | 918.00 | 926.00 | 926.00 | 332,233 |
| 2021-12-09 | 913.00 | 925.00 | 904.00 | 925.00 | 925.00 | 342,718 |
| 2021-12-08 | 919.00 | 944.00 | 915.00 | 915.00 | 915.00 | 453,912 |
| 2021-12-07 | 887.00 | 934.00 | 887.00 | 924.00 | 924.00 | 342,541 |
| 2021-12-06 | 922.00 | 922.00 | 870.30 | 886.00 | 886.00 | 282,378 |
| 2021-12-03 | 954.00 | 954.00 | 878.00 | 884.00 | 884.00 | 555,404 |
| 2021-12-02 | 957.00 | 957.00 | 907.00 | 915.00 | 915.00 | 597,910 |
| 2021-12-01 | 959.00 | 981.00 | 931.00 | 966.00 | 966.00 | 564,412 |
| 2021-11-30 | 910.00 | 938.00 | 893.00 | 925.00 | 925.00 | 6,711,560 |
| 2021-11-29 | 887.00 | 932.00 | 887.00 | 916.00 | 916.00 | 1,148,634 |
| 2021-11-26 | 890.00 | 901.00 | 873.00 | 875.00 | 875.00 | 613,194 |
| 2021-11-25 | 911.00 | 917.00 | 901.00 | 911.00 | 911.00 | 320,934 |
| 2021-11-24 | 893.00 | 913.00 | 886.00 | 906.00 | 906.00 | 367,849 |
| 2021-11-23 | 925.00 | 929.00 | 897.00 | 901.00 | 901.00 | 293,359 |
| 2021-11-22 | 972.00 | 972.00 | 930.00 | 932.00 | 932.00 | 269,071 |
| 2021-11-19 | 954.00 | 961.00 | 935.00 | 949.00 | 949.00 | 210,393 |
| 2021-11-18 | 954.00 | 967.00 | 944.00 | 953.00 | 953.00 | 158,713 |
| 2021-11-17 | 967.00 | 985.00 | 949.50 | 954.00 | 954.00 | 407,314 |
| 2021-11-16 | 985.00 | 991.00 | 963.00 | 980.00 | 980.00 | 485,658 |
| 2021-11-15 | 960.00 | 986.00 | 960.00 | 975.00 | 975.00 | 472,990 |
| 2021-11-12 | 1,052.00 | 1,052.00 | 947.00 | 965.00 | 965.00 | 1,126,176 |
| 2021-11-11 | 996.00 | 1,028.00 | 984.00 | 1,028.00 | 1,028.00 | 462,985 |
| 2021-11-10 | 1,000.00 | 1,000.00 | 974.00 | 988.00 | 988.00 | 663,306 |
| 2021-11-09 | 1,010.00 | 1,010.00 | 982.30 | 998.00 | 998.00 | 269,723 |
| 2021-11-08 | 1,018.00 | 1,019.52 | 987.97 | 993.00 | 993.00 | 336,001 |
| 2021-11-05 | 1,044.00 | 1,049.04 | 1,005.06 | 1,016.00 | 1,016.00 | 408,847 |
| 2021-11-04 | 995.00 | 1,061.79 | 986.00 | 1,042.00 | 1,042.00 | 455,043 |
| 2021-11-03 | 975.00 | 980.00 | 959.10 | 980.00 | 980.00 | 517,083 |
| 2021-11-02 | 956.00 | 977.00 | 947.00 | 977.00 | 977.00 | 264,204 |
| 2021-11-01 | 980.00 | 980.00 | 957.00 | 961.00 | 961.00 | 351,976 |
| 2021-10-29 | 1,012.00 | 1,012.00 | 951.00 | 967.00 | 967.00 | 163,780 |
| 2021-10-28 | 980.00 | 980.00 | 954.00 | 969.00 | 969.00 | 150,018 |
| 2021-10-27 | 973.00 | 999.00 | 968.54 | 977.00 | 977.00 | 239,642 |
| 2021-10-26 | 988.00 | 989.00 | 970.18 | 981.00 | 981.00 | 329,013 |
| 2021-10-25 | 1,020.00 | 1,020.00 | 977.00 | 979.00 | 979.00 | 183,634 |
| 2021-10-22 | 998.00 | 998.00 | 979.00 | 994.00 | 994.00 | 351,508 |
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.