Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 344.00 | 350.00 | 335.38 | 335.50 | 335.50 | 327,485 |
| 2025-02-18 | 353.00 | 353.00 | 334.82 | 344.00 | 344.00 | 248,448 |
| 2025-02-17 | 324.50 | 350.50 | 324.50 | 344.50 | 344.50 | 353,648 |
| 2025-02-14 | 324.50 | 341.50 | 324.50 | 338.00 | 338.00 | 357,302 |
| 2025-02-13 | 340.00 | 343.50 | 327.50 | 327.50 | 327.50 | 308,463 |
| 2025-02-12 | 308.50 | 338.00 | 308.50 | 335.00 | 335.00 | 1,570,090 |
| 2025-02-11 | 320.00 | 332.00 | 308.50 | 308.50 | 308.50 | 461,193 |
| 2025-02-10 | 326.00 | 336.50 | 325.00 | 330.50 | 330.50 | 291,707 |
| 2025-02-07 | 328.50 | 336.50 | 325.50 | 325.50 | 325.50 | 356,818 |
| 2025-02-06 | 306.00 | 331.50 | 306.00 | 329.00 | 329.00 | 474,267 |
| 2025-02-05 | 323.00 | 323.00 | 306.50 | 318.50 | 318.50 | 835,707 |
| 2025-02-04 | 306.00 | 318.50 | 306.00 | 308.50 | 308.50 | 334,327 |
| 2025-02-03 | 317.00 | 320.00 | 307.17 | 317.50 | 317.50 | 356,191 |
| 2025-01-31 | 311.00 | 320.00 | 306.50 | 317.00 | 317.00 | 383,112 |
| 2025-01-30 | 307.50 | 317.00 | 305.00 | 309.00 | 309.00 | 321,096 |
| 2025-01-29 | 324.50 | 328.50 | 307.50 | 307.50 | 307.50 | 1,187,298 |
| 2025-01-28 | 318.50 | 328.05 | 318.50 | 324.00 | 324.00 | 1,314,943 |
| 2025-01-27 | 310.00 | 319.50 | 309.50 | 316.00 | 316.00 | 489,267 |
| 2025-01-24 | 313.50 | 315.10 | 307.50 | 311.50 | 311.50 | 539,799 |
| 2025-01-23 | 298.00 | 311.50 | 298.00 | 306.50 | 306.50 | 357,447 |
| 2025-01-22 | 296.50 | 304.50 | 294.50 | 303.50 | 303.50 | 617,394 |
| 2025-01-21 | 287.00 | 301.00 | 287.00 | 297.50 | 297.50 | 475,094 |
| 2025-01-20 | 287.50 | 309.50 | 286.50 | 286.50 | 286.50 | 1,079,344 |
| 2025-01-17 | 303.00 | 305.50 | 295.00 | 296.00 | 296.00 | 496,482 |
| 2025-01-16 | 290.00 | 301.00 | 286.50 | 299.00 | 299.00 | 356,866 |
| 2025-01-15 | 277.00 | 294.00 | 275.33 | 290.00 | 290.00 | 659,778 |
| 2025-01-14 | 274.50 | 281.00 | 273.18 | 274.50 | 274.50 | 873,208 |
| 2025-01-13 | 270.00 | 284.35 | 270.00 | 279.00 | 279.00 | 416,761 |
| 2025-01-10 | 278.00 | 285.50 | 275.00 | 276.00 | 276.00 | 465,546 |
| 2025-01-09 | 278.00 | 279.00 | 268.35 | 277.00 | 277.00 | 1,373,950 |
| 2025-01-08 | 298.00 | 301.00 | 279.00 | 282.50 | 282.50 | 664,519 |
| 2025-01-07 | 315.00 | 318.08 | 299.50 | 300.00 | 300.00 | 306,420 |
| 2025-01-06 | 316.50 | 322.50 | 315.02 | 315.50 | 315.50 | 228,831 |
| 2025-01-03 | 318.00 | 325.00 | 309.62 | 317.00 | 317.00 | 142,678 |
| 2025-01-02 | 325.00 | 325.00 | 314.50 | 323.50 | 323.50 | 135,851 |
| 2024-12-31 | 315.00 | 325.00 | 313.50 | 319.00 | 319.00 | 96,381 |
| 2024-12-30 | 325.00 | 325.00 | 311.50 | 315.50 | 315.50 | 161,812 |
| 2024-12-27 | 316.00 | 324.50 | 316.00 | 320.50 | 320.50 | 90,911 |
| 2024-12-24 | 304.00 | 324.00 | 304.00 | 319.00 | 319.00 | 95,570 |
| 2024-12-23 | 325.00 | 325.00 | 309.50 | 315.50 | 315.50 | 151,702 |
| 2024-12-20 | 307.00 | 314.50 | 305.00 | 314.50 | 314.50 | 724,064 |
| 2024-12-19 | 325.00 | 325.00 | 307.50 | 307.50 | 307.50 | 525,393 |
| 2024-12-18 | 314.50 | 320.00 | 314.50 | 316.50 | 316.50 | 164,387 |
| 2024-12-17 | 318.00 | 320.50 | 311.35 | 315.50 | 315.50 | 527,591 |
| 2024-12-16 | 320.00 | 323.00 | 316.40 | 321.00 | 321.00 | 336,675 |
| 2024-12-13 | 325.00 | 325.00 | 317.00 | 320.00 | 320.00 | 143,885 |
| 2024-12-12 | 310.00 | 324.00 | 310.00 | 320.00 | 320.00 | 222,658 |
| 2024-12-11 | 299.50 | 321.50 | 295.50 | 321.50 | 321.50 | 775,438 |
| 2024-12-10 | 305.00 | 314.24 | 302.50 | 302.50 | 302.50 | 389,408 |
| 2024-12-09 | 320.00 | 324.50 | 306.50 | 309.50 | 309.50 | 304,182 |
| 2024-12-06 | 325.00 | 325.00 | 311.50 | 318.50 | 318.50 | 372,565 |
| 2024-12-05 | 329.00 | 329.00 | 309.50 | 310.00 | 310.00 | 525,530 |
| 2024-12-04 | 328.00 | 332.67 | 326.48 | 331.50 | 331.50 | 314,140 |
| 2024-12-03 | 320.00 | 327.50 | 310.03 | 325.00 | 325.00 | 358,581 |
| 2024-12-02 | 310.00 | 316.50 | 305.50 | 314.00 | 314.00 | 357,390 |
| 2024-11-29 | 335.00 | 335.00 | 314.50 | 315.50 | 315.50 | 247,445 |
| 2024-11-28 | 310.00 | 323.00 | 310.00 | 321.00 | 321.00 | 490,432 |
| 2024-11-27 | 317.00 | 324.50 | 313.00 | 314.50 | 314.50 | 347,123 |
| 2024-11-26 | 326.00 | 328.40 | 314.50 | 317.00 | 317.00 | 276,913 |
| 2024-11-25 | 324.50 | 327.50 | 317.00 | 326.00 | 326.00 | 799,318 |
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.