Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 674.50 | 675.50 | 654.00 | 657.50 | 657.50 | 426,436 |
| 2026-10-15 | 655.50 | 675.50 | 649.00 | 666.00 | 666.00 | 561,765 |
| 2026-10-14 | 666.00 | 685.50 | 659.00 | 659.00 | 659.00 | 1,039,280 |
| 2026-10-13 | 685.00 | 694.50 | 678.25 | 679.50 | 679.50 | 208,851 |
| 2026-10-12 | 678.50 | 694.00 | 672.63 | 680.00 | 680.00 | 283,253 |
| 2026-10-09 | 661.50 | 700.00 | 661.50 | 687.00 | 687.00 | 927,495 |
| 2026-10-08 | 688.00 | 688.00 | 664.00 | 675.50 | 675.50 | 283,559 |
| 2026-10-07 | 672.50 | 682.00 | 669.00 | 678.00 | 678.00 | 315,056 |
| 2026-10-06 | 688.00 | 688.00 | 656.00 | 682.00 | 682.00 | 189,744 |
| 2026-10-05 | 688.00 | 688.00 | 662.50 | 672.50 | 672.50 | 203,872 |
| 2026-10-02 | 655.50 | 680.00 | 655.50 | 674.50 | 674.50 | 249,200 |
| 2026-10-01 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | 361,735 |
| 2026-09-30 | 690.00 | 702.00 | 681.00 | 700.00 | 700.00 | 1,224,328 |
| 2026-09-29 | 685.00 | 689.50 | 677.50 | 686.50 | 686.50 | 876,420 |
| 2026-09-28 | 665.50 | 682.00 | 665.50 | 679.00 | 679.00 | 459,512 |
| 2026-09-25 | 671.50 | 675.50 | 662.00 | 670.50 | 670.50 | 369,301 |
| 2026-09-24 | 659.00 | 672.50 | 659.00 | 662.50 | 662.50 | 922,641 |
| 2026-09-23 | 701.00 | 701.00 | 671.00 | 677.00 | 677.00 | 248,256 |
| 2026-09-22 | 684.00 | 697.50 | 672.00 | 674.50 | 674.50 | 1,069,350 |
| 2026-09-21 | 679.00 | 693.00 | 679.00 | 679.50 | 679.50 | 491,444 |
| 2026-09-18 | 674.50 | 684.50 | 666.00 | 671.50 | 671.50 | 487,692 |
| 2026-09-17 | 665.50 | 675.50 | 655.50 | 671.00 | 671.00 | 462,580 |
| 2026-09-16 | 650.00 | 662.00 | 641.50 | 662.00 | 662.00 | 364,427 |
| 2026-09-15 | 629.50 | 665.00 | 629.50 | 640.00 | 640.00 | 748,408 |
| 2026-09-14 | 674.00 | 677.00 | 659.00 | 662.50 | 662.50 | 1,277,051 |
| 2026-09-11 | 715.50 | 715.50 | 663.00 | 675.00 | 675.00 | 1,282,398 |
| 2026-09-10 | 678.00 | 687.00 | 672.50 | 681.50 | 681.50 | 940,590 |
| 2026-09-09 | 666.00 | 693.11 | 666.00 | 679.00 | 679.00 | 615,644 |
| 2026-09-08 | 694.50 | 694.50 | 680.83 | 684.00 | 684.00 | 3,605,156 |
| 2026-09-07 | 719.50 | 719.50 | 682.50 | 685.50 | 685.50 | 484,213 |
| 2026-09-04 | 688.50 | 700.00 | 676.50 | 683.00 | 683.00 | 337,718 |
| 2026-09-03 | 631.50 | 684.50 | 631.50 | 680.00 | 680.00 | 339,164 |
| 2026-09-02 | 688.50 | 688.50 | 658.00 | 662.50 | 662.50 | 584,162 |
| 2026-09-01 | 689.50 | 710.07 | 670.00 | 679.50 | 679.50 | 926,817 |
| 2026-08-28 | 706.00 | 717.00 | 705.50 | 707.00 | 707.00 | 373,442 |
| 2026-08-27 | 682.00 | 706.50 | 682.00 | 704.50 | 704.50 | 814,027 |
| 2026-08-26 | 690.00 | 705.00 | 688.00 | 692.00 | 692.00 | 1,328,179 |
| 2026-08-25 | 675.00 | 695.50 | 675.00 | 689.00 | 689.00 | 1,269,867 |
| 2026-08-24 | 684.00 | 690.00 | 675.50 | 687.00 | 687.00 | 697,612 |
| 2026-08-21 | 695.00 | 695.00 | 670.50 | 679.00 | 679.00 | 866,479 |
| 2026-08-20 | 698.00 | 699.50 | 678.00 | 678.50 | 678.50 | 365,248 |
| 2026-08-19 | 674.00 | 700.00 | 667.50 | 697.00 | 697.00 | 251,734 |
| 2026-08-18 | 681.00 | 692.00 | 671.00 | 673.50 | 673.50 | 271,458 |
| 2026-08-17 | 663.00 | 694.00 | 663.00 | 680.00 | 680.00 | 212,389 |
| 2026-08-14 | 687.00 | 697.00 | 681.50 | 687.50 | 687.50 | 188,707 |
| 2026-08-13 | 680.00 | 695.50 | 678.00 | 684.00 | 684.00 | 1,263,484 |
| 2026-08-12 | 658.00 | 677.50 | 647.50 | 677.50 | 677.50 | 1,198,837 |
| 2026-08-11 | 660.00 | 665.50 | 642.00 | 657.50 | 657.50 | 199,066 |
| 2026-08-10 | 648.50 | 650.50 | 633.31 | 647.00 | 647.00 | 1,664,310 |
| 2026-08-07 | 669.00 | 669.00 | 635.50 | 646.00 | 646.00 | 367,179 |
| 2026-08-06 | 637.00 | 649.50 | 625.00 | 640.00 | 640.00 | 423,995 |
| 2026-08-05 | 610.00 | 660.00 | 610.00 | 647.50 | 647.50 | 2,538,919 |
| 2026-08-04 | 609.00 | 642.00 | 609.00 | 632.50 | 632.50 | 1,382,190 |
| 2026-08-03 | 607.00 | 627.50 | 589.50 | 614.00 | 614.00 | 1,384,463 |
| 2026-07-31 | 634.50 | 634.50 | 607.00 | 607.00 | 607.00 | 209,142 |
| 2026-07-30 | 598.00 | 619.00 | 588.50 | 615.50 | 615.50 | 387,664 |
| 2026-07-29 | 610.00 | 630.00 | 589.98 | 600.00 | 600.00 | 1,620,137 |
| 2026-07-28 | 605.00 | 613.00 | 594.00 | 605.00 | 605.00 | 909,221 |
| 2026-07-27 | 615.00 | 634.50 | 613.00 | 615.00 | 615.00 | 793,090 |
| 2026-07-24 | 589.00 | 622.50 | 588.50 | 622.50 | 622.50 | 686,878 |
Page 1 of 2 · 64 trading daysOlder →
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.