Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 507.50 | 511.50 | 499.20 | 505.00 | 505.00 | 239,601 |
| 2026-01-29 | 529.00 | 530.00 | 509.50 | 511.00 | 511.00 | 6,372,158 |
| 2026-01-28 | 514.00 | 524.00 | 511.00 | 517.50 | 517.50 | 320,211 |
| 2026-01-27 | 504.00 | 513.00 | 504.00 | 512.00 | 512.00 | 592,574 |
| 2026-01-26 | 509.00 | 513.50 | 504.00 | 504.50 | 504.50 | 159,773 |
| 2026-01-23 | 513.50 | 513.50 | 508.00 | 512.00 | 512.00 | 199,938 |
| 2026-01-22 | 503.00 | 519.46 | 503.00 | 512.50 | 512.50 | 275,925 |
| 2026-01-21 | 500.50 | 509.78 | 492.80 | 505.00 | 505.00 | 572,592 |
| 2026-01-20 | 522.00 | 522.00 | 494.60 | 503.00 | 503.00 | 479,043 |
| 2026-01-19 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 363,265 |
| 2026-01-16 | 528.50 | 532.50 | 522.00 | 532.50 | 532.50 | 252,082 |
| 2026-01-15 | 518.00 | 526.48 | 510.00 | 526.00 | 526.00 | 669,051 |
| 2026-01-14 | 525.00 | 525.00 | 500.00 | 509.50 | 509.50 | 334,424 |
| 2026-01-13 | 520.50 | 525.00 | 508.00 | 512.50 | 512.50 | 552,388 |
| 2026-01-12 | 525.00 | 525.00 | 513.50 | 517.00 | 517.00 | 355,732 |
| 2026-01-09 | 517.00 | 521.00 | 511.00 | 521.00 | 521.00 | 430,095 |
| 2026-01-08 | 516.00 | 519.00 | 511.00 | 516.00 | 516.00 | 330,807 |
| 2026-01-07 | 512.50 | 517.00 | 505.50 | 515.50 | 515.50 | 315,247 |
| 2026-01-06 | 508.50 | 524.50 | 508.50 | 512.50 | 512.50 | 417,132 |
| 2026-01-05 | 513.00 | 523.00 | 508.50 | 523.00 | 523.00 | 447,365 |
| 2026-01-02 | 513.00 | 513.00 | 501.00 | 504.00 | 504.00 | 1,163,350 |
| 2025-12-31 | 501.50 | 508.50 | 497.40 | 504.50 | 504.50 | 105,678 |
| 2025-12-30 | 508.50 | 508.50 | 495.40 | 504.50 | 504.50 | 157,865 |
| 2025-12-29 | 508.50 | 508.50 | 494.00 | 497.80 | 497.80 | 340,339 |
| 2025-12-24 | 495.40 | 497.00 | 490.80 | 496.40 | 496.40 | 123,633 |
| 2025-12-23 | 510.50 | 510.50 | 489.05 | 492.80 | 492.80 | 314,838 |
| 2025-12-22 | 496.80 | 508.00 | 488.54 | 491.20 | 491.20 | 437,558 |
| 2025-12-19 | 508.50 | 508.50 | 494.00 | 495.80 | 495.80 | 847,977 |
| 2025-12-18 | 514.50 | 514.50 | 484.60 | 506.50 | 506.50 | 817,256 |
| 2025-12-17 | 475.20 | 496.20 | 475.20 | 494.60 | 494.60 | 1,443,895 |
| 2025-12-16 | 474.00 | 479.80 | 467.60 | 473.80 | 473.80 | 328,083 |
| 2025-12-15 | 471.20 | 479.40 | 466.00 | 473.40 | 473.40 | 204,475 |
| 2025-12-12 | 476.40 | 485.00 | 469.60 | 469.60 | 469.60 | 359,099 |
| 2025-12-11 | 487.00 | 487.00 | 473.00 | 474.00 | 474.00 | 916,056 |
| 2025-12-10 | 473.40 | 479.00 | 471.50 | 475.00 | 475.00 | 2,906,153 |
| 2025-12-09 | 477.00 | 488.80 | 474.80 | 474.80 | 474.80 | 1,894,809 |
| 2025-12-08 | 488.00 | 490.80 | 474.40 | 475.60 | 475.60 | 543,754 |
| 2025-12-05 | 482.20 | 497.00 | 476.80 | 485.40 | 485.40 | 362,169 |
| 2025-12-04 | 467.00 | 478.00 | 463.20 | 477.40 | 477.40 | 479,592 |
| 2025-12-03 | 450.00 | 464.40 | 450.00 | 463.00 | 463.00 | 2,649,704 |
| 2025-12-02 | 450.00 | 462.40 | 450.00 | 454.60 | 454.60 | 1,383,695 |
| 2025-12-01 | 486.40 | 491.60 | 454.60 | 461.20 | 461.20 | 1,003,823 |
| 2025-11-28 | 481.40 | 493.60 | 479.60 | 491.40 | 491.40 | 1,013,746 |
| 2025-11-27 | 460.20 | 481.00 | 455.02 | 481.00 | 481.00 | 1,439,500 |
| 2025-11-26 | 461.20 | 461.20 | 436.80 | 455.80 | 455.80 | 443,261 |
| 2025-11-25 | 421.00 | 443.80 | 416.20 | 442.60 | 442.60 | 579,419 |
| 2025-11-24 | 411.60 | 423.60 | 411.20 | 419.40 | 419.40 | 659,275 |
| 2025-11-21 | 399.20 | 411.00 | 399.20 | 410.20 | 410.20 | 2,038,214 |
| 2025-11-20 | 415.00 | 420.20 | 411.00 | 411.80 | 411.80 | 1,798,393 |
| 2025-11-19 | 407.80 | 410.20 | 401.60 | 408.20 | 408.20 | 3,023,445 |
| 2025-11-18 | 391.20 | 408.00 | 391.20 | 404.40 | 404.40 | 2,568,151 |
| 2025-11-17 | 422.80 | 423.60 | 408.41 | 409.00 | 409.00 | 568,121 |
| 2025-11-14 | 439.00 | 439.00 | 407.00 | 422.00 | 422.00 | 3,384,601 |
| 2025-11-13 | 430.40 | 438.80 | 422.80 | 423.60 | 423.60 | 729,875 |
| 2025-11-12 | 438.80 | 440.20 | 432.60 | 433.40 | 433.40 | 374,716 |
| 2025-11-11 | 451.20 | 460.00 | 439.80 | 439.80 | 439.80 | 439,056 |
| 2025-11-10 | 460.00 | 460.00 | 440.15 | 440.40 | 440.40 | 3,921,627 |
| 2025-11-07 | 451.80 | 453.00 | 437.00 | 440.60 | 440.60 | 311,476 |
| 2025-11-06 | 473.00 | 473.00 | 444.86 | 449.80 | 449.80 | 1,836,420 |
| 2025-11-05 | 471.60 | 471.60 | 457.83 | 464.40 | 464.40 | 506,311 |
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.