Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 369.00 | 370.20 | 358.20 | 368.40 | 368.40 | 415,039 |
| 2025-08-11 | 375.00 | 375.00 | 365.20 | 366.40 | 366.40 | 348,164 |
| 2025-08-08 | 362.20 | 369.20 | 362.00 | 369.20 | 369.20 | 364,313 |
| 2025-08-07 | 372.80 | 372.80 | 364.00 | 366.00 | 366.00 | 1,166,787 |
| 2025-08-06 | 366.20 | 368.00 | 357.60 | 365.40 | 365.40 | 824,851 |
| 2025-08-05 | 359.00 | 370.80 | 358.20 | 364.00 | 364.00 | 688,036 |
| 2025-08-04 | 354.20 | 364.20 | 352.80 | 357.80 | 357.80 | 375,755 |
| 2025-08-01 | 340.20 | 356.40 | 340.20 | 356.40 | 356.40 | 844,612 |
| 2025-07-31 | 321.00 | 366.20 | 321.00 | 354.80 | 354.80 | 2,316,069 |
| 2025-07-30 | 327.80 | 334.20 | 324.80 | 327.80 | 327.80 | 1,237,181 |
| 2025-07-29 | 331.20 | 340.00 | 328.20 | 328.40 | 328.40 | 373,629 |
| 2025-07-28 | 350.00 | 354.40 | 334.60 | 334.60 | 334.60 | 394,034 |
| 2025-07-25 | 361.80 | 361.80 | 346.00 | 347.60 | 347.60 | 228,346 |
| 2025-07-24 | 345.20 | 355.40 | 345.00 | 350.00 | 350.00 | 462,451 |
| 2025-07-23 | 361.20 | 361.20 | 343.00 | 345.40 | 345.40 | 253,322 |
| 2025-07-22 | 364.00 | 364.00 | 344.20 | 346.00 | 346.00 | 359,266 |
| 2025-07-21 | 355.20 | 360.00 | 350.20 | 356.60 | 356.60 | 198,479 |
| 2025-07-18 | 359.60 | 362.20 | 351.60 | 354.00 | 354.00 | 759,070 |
| 2025-07-17 | 349.80 | 352.53 | 343.00 | 349.60 | 349.60 | 301,773 |
| 2025-07-16 | 340.00 | 349.20 | 333.40 | 344.40 | 344.40 | 356,303 |
| 2025-07-15 | 352.20 | 358.00 | 340.00 | 343.20 | 343.20 | 461,023 |
| 2025-07-14 | 347.60 | 356.60 | 345.60 | 350.80 | 350.80 | 701,851 |
| 2025-07-11 | 352.80 | 352.80 | 343.60 | 349.20 | 349.20 | 342,864 |
| 2025-07-10 | 331.80 | 353.80 | 331.80 | 350.40 | 350.40 | 1,236,823 |
| 2025-07-09 | 325.20 | 334.00 | 325.20 | 331.00 | 331.00 | 363,427 |
| 2025-07-08 | 319.40 | 330.00 | 318.40 | 327.80 | 327.80 | 514,917 |
| 2025-07-07 | 317.20 | 320.16 | 315.00 | 319.40 | 319.40 | 219,610 |
| 2025-07-04 | 319.80 | 320.60 | 315.60 | 317.20 | 317.20 | 435,936 |
| 2025-07-03 | 313.00 | 320.60 | 313.00 | 320.00 | 320.00 | 243,154 |
| 2025-07-02 | 315.20 | 321.70 | 307.20 | 313.20 | 313.20 | 378,763 |
| 2025-07-01 | 318.20 | 322.40 | 314.20 | 319.00 | 319.00 | 461,107 |
| 2025-06-30 | 338.60 | 338.60 | 316.40 | 319.60 | 319.60 | 435,867 |
| 2025-06-27 | 321.40 | 334.60 | 315.60 | 333.40 | 333.40 | 848,615 |
| 2025-06-26 | 312.80 | 318.80 | 301.60 | 317.60 | 317.60 | 1,154,977 |
| 2025-06-25 | 310.20 | 313.40 | 301.00 | 303.00 | 303.00 | 1,854,744 |
| 2025-06-24 | 295.20 | 308.60 | 291.20 | 307.00 | 307.00 | 1,794,616 |
| 2025-06-23 | 292.00 | 292.20 | 284.80 | 288.00 | 288.00 | 462,551 |
| 2025-06-20 | 284.00 | 298.00 | 284.00 | 292.20 | 292.20 | 1,828,663 |
| 2025-06-19 | 300.00 | 300.00 | 288.20 | 288.40 | 288.40 | 533,054 |
| 2025-06-18 | 297.00 | 299.60 | 291.80 | 294.80 | 294.80 | 374,261 |
| 2025-06-17 | 307.00 | 307.75 | 295.80 | 296.40 | 296.40 | 423,328 |
| 2025-06-16 | 300.00 | 308.00 | 296.60 | 305.20 | 305.20 | 520,572 |
| 2025-06-13 | 290.00 | 294.60 | 285.60 | 294.20 | 294.20 | 658,473 |
| 2025-06-12 | 306.00 | 313.00 | 292.40 | 296.40 | 296.40 | 662,362 |
| 2025-06-11 | 320.00 | 336.00 | 311.80 | 312.60 | 312.60 | 829,983 |
| 2025-06-10 | 319.20 | 325.20 | 315.82 | 324.60 | 324.60 | 345,483 |
| 2025-06-09 | 314.60 | 318.80 | 312.80 | 318.00 | 318.00 | 270,070 |
| 2025-06-06 | 308.80 | 312.00 | 286.00 | 310.60 | 310.60 | 715,410 |
| 2025-06-05 | 299.20 | 301.40 | 291.60 | 294.20 | 294.20 | 473,691 |
| 2025-06-04 | 297.00 | 303.72 | 289.80 | 299.20 | 299.20 | 1,038,752 |
| 2025-06-03 | 293.00 | 295.20 | 288.00 | 295.20 | 295.20 | 1,229,106 |
| 2025-06-02 | 292.40 | 301.40 | 288.40 | 292.00 | 292.00 | 662,762 |
| 2025-05-30 | 308.60 | 310.60 | 298.20 | 299.40 | 299.40 | 465,579 |
| 2025-05-29 | 308.80 | 316.60 | 306.80 | 308.60 | 308.60 | 377,498 |
| 2025-05-28 | 302.40 | 306.40 | 300.60 | 305.60 | 305.60 | 325,699 |
| 2025-05-27 | 307.40 | 307.40 | 295.30 | 301.40 | 301.40 | 254,892 |
| 2025-05-23 | 290.60 | 304.80 | 289.72 | 294.00 | 294.00 | 480,477 |
| 2025-05-22 | 291.00 | 305.20 | 291.00 | 301.00 | 301.00 | 327,393 |
| 2025-05-21 | 327.80 | 327.80 | 305.00 | 305.00 | 305.00 | 431,440 |
| 2025-05-20 | 306.80 | 313.40 | 302.21 | 310.40 | 310.40 | 248,621 |
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.