Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 552.00 | 567.00 | 545.50 | 558.50 | 558.50 | 1,302,111 |
| 2026-04-27 | 547.00 | 574.50 | 530.00 | 551.50 | 551.50 | 1,085,224 |
| 2026-04-24 | 531.50 | 534.00 | 525.00 | 531.00 | 531.00 | 186,746 |
| 2026-04-23 | 547.00 | 547.00 | 534.00 | 536.50 | 536.50 | 997,518 |
| 2026-04-22 | 546.00 | 555.50 | 540.00 | 548.00 | 548.00 | 1,381,763 |
| 2026-04-21 | 523.00 | 545.50 | 520.00 | 544.00 | 544.00 | 728,540 |
| 2026-04-20 | 535.00 | 535.00 | 513.50 | 520.50 | 520.50 | 254,921 |
| 2026-04-17 | 517.00 | 527.50 | 509.50 | 527.50 | 527.50 | 303,603 |
| 2026-04-16 | 525.00 | 525.00 | 505.50 | 511.50 | 511.50 | 362,280 |
| 2026-04-15 | 505.00 | 522.00 | 505.00 | 517.00 | 517.00 | 446,183 |
| 2026-04-14 | 495.00 | 516.00 | 490.77 | 516.00 | 516.00 | 797,836 |
| 2026-04-13 | 476.60 | 494.00 | 475.20 | 490.60 | 490.60 | 362,111 |
| 2026-04-10 | 494.20 | 494.20 | 478.00 | 483.60 | 483.60 | 249,681 |
| 2026-04-09 | 483.20 | 492.40 | 470.00 | 476.00 | 476.00 | 476,598 |
| 2026-04-08 | 487.40 | 499.20 | 471.60 | 488.80 | 488.80 | 528,665 |
| 2026-04-07 | 469.20 | 478.00 | 461.16 | 470.00 | 470.00 | 569,621 |
| 2026-04-02 | 456.20 | 469.60 | 451.20 | 467.60 | 467.60 | 422,555 |
| 2026-04-01 | 464.00 | 472.20 | 453.40 | 465.20 | 465.20 | 691,791 |
| 2026-03-31 | 460.80 | 460.80 | 446.40 | 457.80 | 457.80 | 396,343 |
| 2026-03-30 | 443.00 | 449.40 | 439.80 | 444.80 | 444.80 | 289,381 |
| 2026-03-27 | 465.20 | 465.20 | 444.80 | 446.60 | 446.60 | 351,491 |
| 2026-03-26 | 441.00 | 460.40 | 441.00 | 451.40 | 451.40 | 2,895,825 |
| 2026-03-25 | 446.80 | 464.80 | 446.80 | 464.00 | 464.00 | 361,900 |
| 2026-03-24 | 469.80 | 469.80 | 433.40 | 445.40 | 445.40 | 1,610,061 |
| 2026-03-23 | 449.40 | 470.20 | 432.40 | 456.80 | 456.80 | 1,358,972 |
| 2026-03-20 | 486.40 | 486.40 | 455.40 | 455.40 | 455.40 | 1,970,665 |
| 2026-03-19 | 461.60 | 469.20 | 454.00 | 464.80 | 464.80 | 1,575,231 |
| 2026-03-18 | 460.00 | 474.60 | 460.00 | 469.40 | 469.40 | 862,292 |
| 2026-03-17 | 460.00 | 470.20 | 454.80 | 465.00 | 465.00 | 409,390 |
| 2026-03-16 | 470.00 | 470.00 | 444.20 | 454.80 | 454.80 | 684,527 |
| 2026-03-13 | 438.00 | 470.80 | 438.00 | 458.40 | 458.40 | 507,197 |
| 2026-03-12 | 443.20 | 461.40 | 443.20 | 457.20 | 457.20 | 737,045 |
| 2026-03-11 | 465.00 | 465.00 | 446.20 | 453.20 | 453.20 | 996,215 |
| 2026-03-10 | 455.00 | 462.00 | 451.40 | 460.40 | 460.40 | 351,510 |
| 2026-03-09 | 434.00 | 448.60 | 429.40 | 444.00 | 444.00 | 712,621 |
| 2026-03-06 | 458.00 | 460.20 | 445.20 | 450.20 | 450.20 | 386,496 |
| 2026-03-05 | 455.00 | 460.60 | 449.40 | 450.80 | 450.80 | 236,960 |
| 2026-03-04 | 445.00 | 463.36 | 432.80 | 454.40 | 454.40 | 787,208 |
| 2026-03-03 | 445.00 | 447.00 | 430.20 | 443.00 | 443.00 | 3,573,336 |
| 2026-03-02 | 450.00 | 462.40 | 441.20 | 452.20 | 452.20 | 1,876,797 |
| 2026-02-27 | 463.00 | 469.00 | 456.60 | 462.00 | 462.00 | 529,777 |
| 2026-02-26 | 468.20 | 483.20 | 461.40 | 465.00 | 465.00 | 264,565 |
| 2026-02-25 | 440.00 | 472.20 | 440.00 | 468.00 | 468.00 | 681,295 |
| 2026-02-24 | 456.20 | 464.00 | 440.40 | 446.60 | 446.60 | 534,482 |
| 2026-02-23 | 471.00 | 473.40 | 455.80 | 456.00 | 456.00 | 587,365 |
| 2026-02-20 | 469.00 | 489.00 | 469.00 | 476.80 | 476.80 | 329,921 |
| 2026-02-19 | 490.00 | 497.20 | 470.60 | 472.80 | 472.80 | 2,319,790 |
| 2026-02-18 | 499.60 | 520.00 | 484.42 | 491.40 | 491.40 | 1,558,032 |
| 2026-02-17 | 457.40 | 489.80 | 457.40 | 480.20 | 480.20 | 231,922 |
| 2026-02-16 | 485.00 | 500.50 | 476.40 | 478.20 | 478.20 | 475,288 |
| 2026-02-13 | 465.00 | 482.20 | 465.00 | 478.40 | 478.40 | 330,363 |
| 2026-02-12 | 475.00 | 494.00 | 466.60 | 475.00 | 475.00 | 702,446 |
| 2026-02-11 | 474.80 | 476.20 | 457.00 | 467.80 | 467.80 | 619,211 |
| 2026-02-10 | 463.20 | 478.00 | 463.20 | 472.40 | 472.40 | 2,047,683 |
| 2026-02-09 | 480.00 | 480.00 | 466.00 | 471.80 | 471.80 | 335,693 |
| 2026-02-06 | 456.00 | 472.60 | 450.00 | 469.80 | 469.80 | 586,924 |
| 2026-02-05 | 461.60 | 461.60 | 449.56 | 460.40 | 460.40 | 2,186,768 |
| 2026-02-04 | 488.00 | 489.34 | 450.80 | 459.40 | 459.40 | 1,363,480 |
| 2026-02-03 | 510.00 | 510.50 | 486.30 | 488.00 | 488.00 | 541,727 |
| 2026-02-02 | 488.40 | 504.78 | 488.40 | 501.50 | 501.50 | 1,675,492 |
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.