Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 459.80 | 466.20 | 448.04 | 461.80 | 461.80 | 710,581 |
| 2025-11-03 | 460.00 | 467.40 | 460.00 | 463.80 | 463.80 | 294,484 |
| 2025-10-31 | 465.00 | 479.60 | 463.60 | 464.80 | 464.80 | 449,931 |
| 2025-10-30 | 491.40 | 491.40 | 469.20 | 474.80 | 474.80 | 873,084 |
| 2025-10-29 | 496.40 | 496.40 | 484.00 | 484.00 | 484.00 | 1,235,057 |
| 2025-10-28 | 495.80 | 495.80 | 484.00 | 489.80 | 489.80 | 458,719 |
| 2025-10-27 | 495.80 | 498.40 | 487.80 | 495.80 | 495.80 | 466,219 |
| 2025-10-24 | 484.00 | 491.00 | 466.40 | 491.00 | 491.00 | 1,407,588 |
| 2025-10-23 | 425.60 | 473.20 | 423.40 | 472.00 | 472.00 | 1,867,513 |
| 2025-10-22 | 405.80 | 412.80 | 402.60 | 411.80 | 411.80 | 411,142 |
| 2025-10-21 | 408.60 | 413.40 | 405.00 | 405.00 | 405.00 | 304,824 |
| 2025-10-20 | 409.40 | 411.80 | 400.00 | 407.00 | 407.00 | 374,280 |
| 2025-10-17 | 400.20 | 402.80 | 386.00 | 398.80 | 398.80 | 644,365 |
| 2025-10-16 | 405.00 | 410.00 | 396.60 | 405.20 | 405.20 | 549,465 |
| 2025-10-15 | 420.00 | 425.58 | 405.40 | 405.40 | 405.40 | 370,740 |
| 2025-10-14 | 413.40 | 418.80 | 405.80 | 415.80 | 415.80 | 1,859,585 |
| 2025-10-13 | 405.00 | 418.60 | 386.71 | 416.60 | 416.60 | 769,496 |
| 2025-10-10 | 411.20 | 412.20 | 396.60 | 396.60 | 396.60 | 556,893 |
| 2025-10-09 | 395.40 | 410.20 | 395.40 | 408.80 | 408.80 | 342,717 |
| 2025-10-08 | 402.80 | 405.60 | 396.09 | 402.60 | 402.60 | 471,348 |
| 2025-10-07 | 397.40 | 402.60 | 393.72 | 401.20 | 401.20 | 286,770 |
| 2025-10-06 | 399.00 | 403.60 | 394.60 | 399.80 | 399.80 | 304,580 |
| 2025-10-03 | 392.60 | 399.80 | 390.00 | 398.00 | 398.00 | 657,599 |
| 2025-10-02 | 390.00 | 392.80 | 384.00 | 388.40 | 388.40 | 2,680,037 |
| 2025-10-01 | 383.60 | 392.41 | 378.00 | 383.40 | 383.40 | 255,599 |
| 2025-09-30 | 375.80 | 389.80 | 375.39 | 386.00 | 386.00 | 587,935 |
| 2025-09-29 | 386.20 | 392.20 | 371.40 | 374.20 | 374.20 | 1,132,937 |
| 2025-09-26 | 343.80 | 383.77 | 343.80 | 375.00 | 375.00 | 626,086 |
| 2025-09-25 | 343.80 | 359.00 | 343.80 | 357.40 | 357.40 | 1,078,729 |
| 2025-09-24 | 364.80 | 364.80 | 350.00 | 355.80 | 355.80 | 416,895 |
| 2025-09-23 | 373.00 | 375.80 | 365.00 | 365.00 | 365.00 | 538,271 |
| 2025-09-22 | 365.60 | 370.20 | 357.00 | 368.60 | 368.60 | 327,228 |
| 2025-09-19 | 373.00 | 373.00 | 359.64 | 365.00 | 365.00 | 1,541,895 |
| 2025-09-18 | 355.00 | 372.20 | 352.40 | 372.00 | 372.00 | 1,433,551 |
| 2025-09-17 | 350.20 | 356.80 | 345.94 | 352.00 | 352.00 | 840,456 |
| 2025-09-16 | 364.40 | 369.00 | 347.35 | 349.80 | 349.80 | 409,132 |
| 2025-09-15 | 360.40 | 367.20 | 355.00 | 360.80 | 360.80 | 316,343 |
| 2025-09-12 | 365.20 | 365.80 | 357.10 | 357.40 | 357.40 | 299,303 |
| 2025-09-11 | 360.60 | 367.60 | 357.80 | 364.00 | 364.00 | 361,115 |
| 2025-09-10 | 366.60 | 372.40 | 359.80 | 362.00 | 362.00 | 462,113 |
| 2025-09-09 | 370.00 | 374.92 | 359.00 | 364.20 | 364.20 | 522,044 |
| 2025-09-08 | 365.20 | 373.80 | 365.00 | 369.40 | 369.40 | 350,741 |
| 2025-09-05 | 367.40 | 376.20 | 363.00 | 363.00 | 363.00 | 579,252 |
| 2025-09-04 | 358.40 | 375.00 | 356.80 | 370.20 | 370.20 | 743,161 |
| 2025-09-03 | 354.80 | 362.00 | 350.80 | 362.00 | 362.00 | 1,119,965 |
| 2025-09-02 | 375.00 | 375.60 | 350.20 | 353.20 | 353.20 | 798,234 |
| 2025-09-01 | 359.40 | 378.00 | 353.20 | 370.80 | 370.80 | 1,199,654 |
| 2025-08-29 | 359.00 | 363.00 | 352.20 | 357.80 | 357.80 | 893,593 |
| 2025-08-28 | 345.60 | 362.00 | 345.60 | 361.00 | 361.00 | 364,415 |
| 2025-08-27 | 352.60 | 366.00 | 352.20 | 355.80 | 355.80 | 428,844 |
| 2025-08-26 | 376.20 | 376.20 | 360.00 | 361.40 | 361.40 | 901,891 |
| 2025-08-22 | 366.80 | 374.20 | 365.19 | 372.80 | 372.80 | 722,015 |
| 2025-08-21 | 371.80 | 371.80 | 360.40 | 366.60 | 366.60 | 407,373 |
| 2025-08-20 | 356.40 | 365.40 | 351.40 | 361.00 | 361.00 | 514,538 |
| 2025-08-19 | 384.00 | 384.00 | 367.00 | 368.60 | 368.60 | 437,420 |
| 2025-08-18 | 355.20 | 370.40 | 352.40 | 367.00 | 367.00 | 279,598 |
| 2025-08-15 | 355.00 | 375.20 | 355.00 | 365.80 | 365.80 | 396,613 |
| 2025-08-14 | 368.40 | 375.80 | 366.80 | 370.60 | 370.60 | 1,091,594 |
| 2025-08-13 | 367.00 | 377.20 | 363.60 | 369.40 | 369.40 | 1,059,230 |
| 2025-08-12 | 369.00 | 370.20 | 358.20 | 368.40 | 368.40 | 415,039 |
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.