DRX.L - Drax Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019262.80270.80262.00268.80268.80931,544
Aug 15, 2019269.80270.91265.25267.20267.20812,126
Aug 14, 2019275.00278.00266.00268.00268.00740,167
Aug 13, 2019276.20278.80271.60275.00275.001,246,040
Aug 12, 2019278.60279.50271.40273.60273.60920,785
Aug 09, 2019280.00280.00272.40277.00277.00797,188
Aug 08, 2019287.20287.20278.80280.40280.40861,949
Aug 07, 2019288.40288.40283.60284.60284.601,013,775
Aug 06, 2019292.60296.20286.80286.80286.801,364,672
Aug 05, 2019305.40305.40293.00295.00295.001,189,713
Aug 02, 2019303.20305.00299.80305.00305.001,103,505
Aug 01, 2019300.00304.20297.20304.20304.20808,074
Jul 31, 2019301.20303.89299.60302.40302.401,276,887
Jul 30, 2019310.40310.40300.60303.00303.00882,167
Jul 29, 2019307.60313.80306.20307.00307.001,572,305
Jul 26, 2019302.60305.40295.20305.40305.401,735,330
Jul 25, 2019311.00312.20297.40298.80298.801,871,332
Jul 24, 2019290.80307.60290.40303.60303.602,069,210
Jul 23, 2019274.60286.80274.60286.80286.80844,669
Jul 22, 2019280.40284.40279.00279.80279.80621,089
Jul 19, 2019274.60282.00274.60279.80279.80622,839
Jul 18, 2019274.40281.00274.40275.40275.40608,681
Jul 17, 2019281.00281.00275.40278.20278.20840,687
Jul 16, 2019279.40280.40277.00279.00279.00554,070
Jul 15, 2019278.40282.20276.20278.00278.00791,460
Jul 12, 2019283.00283.00277.40280.20280.20763,617
Jul 11, 2019282.00287.60282.00285.20285.201,185,354
Jul 10, 2019273.80281.00272.20280.40280.401,264,225
Jul 09, 2019281.40281.40272.20276.00276.00956,912
Jul 08, 2019273.60277.00272.80275.60275.601,154,087
Jul 05, 2019272.20277.40272.00276.60276.60995,371
Jul 04, 2019273.80273.80268.60269.00269.00616,903
Jul 03, 2019266.00274.00266.00273.20273.20714,063
Jul 02, 2019274.80276.00266.80266.80266.801,049,656
Jul 01, 2019263.60277.20262.60275.00275.001,446,673
Jun 28, 2019264.40270.60259.80260.20260.201,936,498
Jun 27, 2019270.40275.20261.20264.40264.402,483,686
Jun 26, 2019262.40271.20262.40268.60268.601,665,126
Jun 25, 2019271.80274.80263.60269.00269.001,736,783
Jun 24, 2019289.80289.80273.80275.20275.202,001,276
Jun 21, 2019290.00293.80289.80292.00292.001,715,810
Jun 20, 2019288.20293.40285.40292.20292.20994,607
Jun 19, 2019291.80291.80285.40287.60287.601,288,114
Jun 18, 2019283.20293.60282.80292.20292.201,628,710
Jun 17, 2019287.80290.80281.20283.40283.401,231,441
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...