DRX.L - Drax Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019287.80290.80281.20283.40283.40949,565
Jun 14, 2019286.40290.40285.60288.20288.20861,639
Jun 13, 2019288.60292.00285.60286.80286.80992,947
Jun 12, 2019296.60296.80289.60289.80289.80831,337
Jun 11, 2019295.00298.00295.00297.00297.00700,831
Jun 10, 2019302.40302.40296.00297.20297.20839,139
Jun 07, 2019293.80304.00293.40302.40302.402,024,474
Jun 06, 2019289.20293.60289.20291.80291.80917,574
Jun 05, 2019294.00297.40290.40291.80291.80890,740
Jun 04, 2019292.40294.40290.20294.00294.003,087,305
Jun 03, 2019292.80299.00290.00294.00294.001,300,127
May 31, 2019297.20297.20291.60294.80294.801,600,354
May 30, 2019307.20308.80297.60298.60298.601,311,460
May 29, 2019305.60309.20304.80306.60306.60755,372
May 28, 2019318.40318.40310.20311.40311.401,316,107
May 24, 2019312.40316.80311.80313.80313.80449,039
May 23, 2019317.20317.20309.60313.80313.80672,198
May 22, 2019322.80323.20316.60317.20317.20723,547
May 21, 2019325.00326.00318.60322.00322.00979,629
May 20, 2019321.00324.80320.60322.40322.40787,648
May 17, 2019321.80327.60321.00323.20323.20763,176
May 16, 2019327.80332.00327.00328.40328.40681,593
May 15, 2019334.00334.00324.80328.00328.00888,116
May 14, 2019327.80332.20327.40329.80329.80695,069
May 13, 2019323.80329.20323.80328.40328.40609,016
May 10, 2019324.60330.00324.00326.20326.20713,401
May 09, 2019329.40332.20325.60326.80326.80742,318
May 08, 2019332.20333.40328.80328.80328.80933,527
May 07, 2019328.20331.20327.60329.20329.201,020,956
May 03, 2019328.60331.00322.80326.80326.802,629,442
May 02, 2019336.60339.00327.20327.20327.201,742,615
May 01, 2019347.60347.60341.00341.60341.60456,874
Apr 30, 2019343.80345.80340.40341.00341.00987,553
Apr 29, 2019346.80346.80343.20343.40343.40893,476
Apr 26, 2019346.00348.40342.20345.00345.001,813,294
Apr 25, 2019350.00351.00346.20346.80346.801,298,067
Apr 24, 2019351.60351.60346.40346.60346.60837,870
Apr 23, 2019349.60355.20349.60351.80351.801,486,637
Apr 18, 2019362.20363.00348.00350.60350.601,201,252
Apr 18, 20198.5 Dividend
Apr 17, 2019369.20371.00367.00367.60359.10626,878
Apr 16, 2019369.80372.60369.20370.00361.441,085,380
Apr 15, 2019366.80369.00363.80367.00358.511,358,853
Apr 12, 2019372.00372.00363.20363.20354.801,064,792
Apr 11, 2019378.40378.40368.40370.40361.841,093,668
Apr 10, 2019376.40381.00374.60374.60365.941,505,690
Apr 09, 2019377.60380.80373.60374.20365.553,521,967
Apr 08, 2019380.60381.80378.00380.60371.80684,318
Apr 05, 2019388.20388.20375.40380.60371.801,606,354
Apr 04, 2019386.60387.60384.20386.00377.07722,873
Apr 03, 2019390.20390.20384.60386.80377.86982,102
Apr 02, 2019381.60390.00379.40386.00377.07984,522
Apr 01, 2019382.40382.40373.00379.20370.431,456,423
Mar 29, 2019379.80383.20372.00378.40369.651,458,343
Mar 28, 2019375.20383.40375.20378.00369.261,354,342
Mar 27, 2019377.60378.60370.60378.60369.851,258,427
Mar 26, 2019372.00379.00372.00373.60364.961,341,613
Mar 25, 2019368.40375.00368.40373.20364.571,850,177
Mar 22, 2019372.40376.00365.80371.20362.621,769,113
Mar 21, 2019355.00375.40355.00375.40366.722,595,016
Mar 20, 2019382.20386.20375.20376.60367.891,023,942
Mar 19, 2019380.40381.00373.40379.80371.021,032,721
Mar 18, 2019379.20384.60374.80379.00370.241,619,286
Mar 15, 2019381.60383.00376.00377.20368.482,140,776
Mar 14, 2019383.20383.20374.40380.00371.211,485,134
Mar 13, 2019382.40384.00377.60382.80373.951,034,590
Mar 12, 2019384.60384.60376.00382.80373.951,029,795
Mar 11, 2019373.80381.00373.80378.80370.041,340,909
Mar 08, 2019371.60377.80368.80374.80366.131,292,469
Mar 07, 2019375.40377.80371.60373.20364.572,332,727
Mar 06, 2019374.80378.80371.40378.20369.458,622,925
Mar 05, 2019374.40379.00372.20377.20368.481,706,996
Mar 04, 2019376.40377.00369.20376.20367.501,573,431
Mar 01, 2019367.60379.40367.60376.40367.702,381,959
Feb 28, 2019365.00365.20357.20364.80356.362,574,604
Feb 27, 2019364.00369.40355.60364.20355.782,222,337
Feb 26, 2019368.20375.00365.40370.00361.443,171,411
Feb 25, 2019366.60375.00364.20373.60364.961,281,524
Feb 22, 2019365.00369.40361.40368.00359.491,433,827
Feb 21, 2019383.00383.00364.00367.20358.711,991,993
Feb 20, 2019385.80386.60378.40380.80371.991,987,149
Feb 19, 2019380.40387.20377.00382.20373.361,533,435
Feb 18, 2019371.40378.80371.40378.80370.041,279,955
Feb 15, 2019386.00388.00363.20372.40363.792,700,495
Feb 14, 2019398.00399.80391.40396.00386.841,836,727
Feb 13, 2019399.60401.00395.80399.00389.771,808,674
Feb 12, 2019400.20402.40397.60399.40390.161,597,451
Feb 11, 2019400.40402.60395.20399.40390.161,350,767
Feb 08, 2019398.40404.40397.20398.00388.801,680,600
Feb 07, 2019409.80411.00399.80399.80390.561,429,898
Feb 06, 2019406.40414.40406.40412.00402.471,399,888
Feb 05, 2019405.60409.40402.80409.40399.932,262,468
Feb 04, 2019400.80408.00400.80406.00396.611,487,011
Feb 01, 2019399.60404.80398.00403.40394.07701,290
Jan 31, 2019401.60409.60399.40401.80392.511,432,158
Jan 30, 2019400.60405.40398.60403.00393.681,309,389
Jan 29, 2019395.20407.60395.20402.80393.492,907,062
Jan 28, 2019399.60402.40390.00397.00387.821,520,201
Jan 25, 2019412.60413.60403.40405.20395.83930,566
Jan 24, 2019402.20413.40402.20409.80400.321,492,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...