Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 298.40 | 310.00 | 297.59 | 305.80 | 305.80 | 508,950 |
| 2025-05-16 | 315.60 | 319.80 | 306.20 | 310.40 | 310.40 | 705,535 |
| 2025-05-15 | 309.20 | 315.55 | 305.00 | 311.40 | 311.40 | 932,706 |
| 2025-05-14 | 302.00 | 312.60 | 296.60 | 311.60 | 311.60 | 521,684 |
| 2025-05-13 | 285.00 | 299.20 | 285.00 | 298.40 | 298.40 | 362,460 |
| 2025-05-12 | 293.00 | 300.80 | 284.49 | 289.00 | 289.00 | 563,325 |
| 2025-05-09 | 285.80 | 290.80 | 281.40 | 282.40 | 282.40 | 525,683 |
| 2025-05-08 | 282.00 | 287.00 | 273.00 | 284.60 | 284.60 | 526,166 |
| 2025-05-07 | 264.20 | 274.40 | 262.20 | 269.00 | 269.00 | 558,314 |
| 2025-05-06 | 275.20 | 278.80 | 262.20 | 264.20 | 264.20 | 715,681 |
| 2025-05-02 | 266.00 | 277.00 | 257.00 | 274.40 | 274.40 | 3,856,766 |
| 2025-05-01 | 268.40 | 270.00 | 264.20 | 266.00 | 266.00 | 793,604 |
| 2025-04-30 | 278.00 | 278.00 | 262.00 | 265.40 | 265.40 | 2,616,941 |
| 2025-04-29 | 276.00 | 283.40 | 264.00 | 270.40 | 270.40 | 789,431 |
| 2025-04-28 | 274.20 | 280.65 | 273.40 | 276.20 | 276.20 | 486,175 |
| 2025-04-25 | 278.40 | 285.00 | 265.00 | 273.80 | 273.80 | 684,826 |
| 2025-04-24 | 261.60 | 283.39 | 261.60 | 276.20 | 276.20 | 496,348 |
| 2025-04-23 | 262.00 | 271.80 | 259.79 | 264.20 | 264.20 | 400,966 |
| 2025-04-22 | 251.00 | 259.20 | 248.00 | 256.20 | 256.20 | 992,288 |
| 2025-04-17 | 252.00 | 256.06 | 250.40 | 253.60 | 253.60 | 896,384 |
| 2025-04-16 | 270.20 | 270.48 | 252.40 | 253.80 | 253.80 | 583,794 |
| 2025-04-15 | 266.40 | 272.20 | 266.40 | 271.60 | 271.60 | 478,415 |
| 2025-04-14 | 240.00 | 265.60 | 240.00 | 265.20 | 265.20 | 397,866 |
| 2025-04-11 | 258.60 | 258.60 | 238.40 | 250.40 | 250.40 | 457,762 |
| 2025-04-10 | 253.20 | 255.70 | 244.75 | 246.00 | 246.00 | 498,097 |
| 2025-04-09 | 230.00 | 238.00 | 226.60 | 231.00 | 231.00 | 496,134 |
| 2025-04-08 | 227.20 | 248.00 | 226.20 | 239.00 | 239.00 | 1,230,952 |
| 2025-04-07 | 226.80 | 245.20 | 215.60 | 227.60 | 227.60 | 783,494 |
| 2025-04-04 | 240.00 | 249.20 | 230.60 | 234.00 | 234.00 | 782,735 |
| 2025-04-03 | 275.00 | 275.00 | 247.60 | 250.20 | 250.20 | 1,068,830 |
| 2025-04-02 | 270.00 | 270.00 | 254.60 | 268.20 | 268.20 | 515,512 |
| 2025-04-01 | 259.60 | 266.80 | 255.57 | 255.80 | 255.80 | 748,871 |
| 2025-03-31 | 273.00 | 286.50 | 256.50 | 256.50 | 256.50 | 541,681 |
| 2025-03-28 | 270.00 | 282.50 | 270.00 | 278.00 | 278.00 | 410,843 |
| 2025-03-27 | 280.00 | 283.50 | 274.50 | 274.50 | 274.50 | 727,707 |
| 2025-03-26 | 289.00 | 291.50 | 278.00 | 280.00 | 280.00 | 310,678 |
| 2025-03-25 | 281.00 | 289.00 | 277.00 | 287.50 | 287.50 | 527,458 |
| 2025-03-24 | 279.00 | 284.00 | 275.30 | 277.50 | 277.50 | 326,639 |
| 2025-03-21 | 280.00 | 284.50 | 279.00 | 279.00 | 279.00 | 901,364 |
| 2025-03-20 | 299.50 | 299.50 | 281.50 | 283.50 | 283.50 | 478,163 |
| 2025-03-19 | 282.50 | 293.50 | 282.00 | 287.00 | 287.00 | 728,539 |
| 2025-03-18 | 280.00 | 292.50 | 279.78 | 291.00 | 291.00 | 1,335,631 |
| 2025-03-17 | 273.00 | 281.50 | 273.00 | 278.00 | 278.00 | 1,336,868 |
| 2025-03-14 | 264.00 | 280.00 | 264.00 | 276.50 | 276.50 | 699,979 |
| 2025-03-13 | 259.50 | 271.50 | 259.50 | 266.00 | 266.00 | 522,575 |
| 2025-03-12 | 270.00 | 270.00 | 256.50 | 264.00 | 264.00 | 595,060 |
| 2025-03-11 | 263.50 | 268.50 | 257.00 | 257.00 | 257.00 | 770,276 |
| 2025-03-10 | 271.50 | 280.50 | 261.50 | 261.50 | 261.50 | 524,347 |
| 2025-03-07 | 283.50 | 286.50 | 273.50 | 273.50 | 273.50 | 1,651,416 |
| 2025-03-06 | 289.00 | 292.00 | 278.50 | 286.50 | 286.50 | 433,959 |
| 2025-03-05 | 285.00 | 301.26 | 284.25 | 285.50 | 285.50 | 717,279 |
| 2025-03-04 | 294.50 | 305.36 | 284.00 | 285.00 | 285.00 | 446,984 |
| 2025-03-03 | 310.00 | 310.00 | 293.96 | 297.50 | 297.50 | 478,609 |
| 2025-02-28 | 300.00 | 307.96 | 295.50 | 304.00 | 304.00 | 940,486 |
| 2025-02-27 | 319.50 | 319.50 | 300.50 | 301.00 | 301.00 | 293,140 |
| 2025-02-26 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 298,657 |
| 2025-02-25 | 312.00 | 316.50 | 304.00 | 304.00 | 304.00 | 372,649 |
| 2025-02-24 | 313.50 | 321.50 | 306.00 | 310.50 | 310.50 | 326,534 |
| 2025-02-21 | 324.50 | 330.50 | 315.00 | 317.50 | 317.50 | 233,917 |
| 2025-02-20 | 345.00 | 345.50 | 324.50 | 324.50 | 324.50 | 470,105 |
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.