Drax Group (DRX) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Drax Group

Date Open High Low Close* Volume
02/12/2024 668.50p 671.50p 653.50p 656.50p 565665
29/11/2024 676.00p 680.50p 663.50p 667.00p 1423509
28/11/2024 660.50p 676.00p 657.50p 670.50p 718821
27/11/2024 659.50p 659.50p 644.00p 657.00p 931275
26/11/2024 664.50p 664.50p 651.50p 651.50p 2462587
25/11/2024 657.50p 660.75p 643.50p 653.00p 3582923
22/11/2024 659.50p 660.50p 652.50p 655.00p 1480446
21/11/2024 648.00p 654.00p 646.50p 653.50p 1961214
20/11/2024 658.00p 659.00p 646.00p 647.00p 1738369
19/11/2024 656.50p 662.00p 647.50p 651.00p 787940
18/11/2024 668.50p 673.00p 650.50p 655.00p 835533
15/11/2024 676.00p 680.00p 668.50p 668.50p 1317687
14/11/2024 665.50p 676.00p 658.00p 676.00p 857096
13/11/2024 672.00p 678.03p 658.50p 662.50p 1893075
12/11/2024 655.00p 692.00p 650.50p 666.50p 2809319
11/11/2024 641.50p 646.50p 637.81p 642.00p 520935
08/11/2024 633.50p 645.50p 632.00p 638.50p 1134361
07/11/2024 629.00p 634.50p 627.50p 634.00p 948178
06/11/2024 633.00p 638.50p 622.50p 627.00p 1421357
05/11/2024 626.00p 636.50p 621.67p 631.50p 666649
04/11/2024 616.50p 630.50p 616.50p 625.00p 564742
01/11/2024 624.50p 630.00p 622.00p 624.00p 766147
31/10/2024 637.00p 637.00p 616.50p 623.00p 609639
30/10/2024 624.50p 632.50p 616.36p 627.00p 1956353
29/10/2024 630.00p 630.50p 617.23p 619.00p 594721
28/10/2024 632.00p 643.50p 624.00p 627.50p 1926455
25/10/2024 642.50p 646.00p 638.50p 638.50p 583926
24/10/2024 656.00p 656.00p 642.00p 644.00p 1070821
23/10/2024 653.50p 661.50p 638.50p 644.00p 725421
22/10/2024 665.00p 665.00p 644.00p 652.50p 1018263
21/10/2024 663.00p 668.00p 658.50p 660.00p 599051
18/10/2024 656.50p 666.00p 652.00p 660.00p 1938630
17/10/2024 661.50p 669.01p 659.50p 663.50p 794965
16/10/2024 646.50p 661.50p 640.50p 661.50p 780441
15/10/2024 639.50p 653.00p 639.50p 648.50p 755527
14/10/2024 622.50p 649.00p 622.50p 647.00p 1241464
11/10/2024 634.00p 636.50p 627.50p 636.50p 486395
10/10/2024 636.00p 640.00p 632.00p 635.50p 648246
09/10/2024 614.50p 639.00p 614.50p 636.00p 934638
08/10/2024 642.00p 646.00p 626.00p 628.50p 787309
07/10/2024 660.00p 660.00p 640.50p 642.00p 667612
04/10/2024 653.50p 653.50p 638.50p 649.50p 895086
03/10/2024 630.50p 643.50p 628.50p 638.00p 516505
02/10/2024 627.50p 638.00p 627.50p 629.00p 855322
01/10/2024 628.50p 644.00p 628.50p 640.00p 741484
30/09/2024 642.00p 650.00p 636.62p 644.50p 1324744
27/09/2024 629.00p 643.00p 627.00p 641.00p 878992
26/09/2024 627.00p 638.00p 626.50p 633.00p 1506448
25/09/2024 610.00p 625.00p 608.00p 625.00p 1232435
24/09/2024 632.00p 633.00p 613.00p 613.00p 1697819
23/09/2024 627.00p 629.50p 618.00p 629.50p 1629280
20/09/2024 606.50p 625.50p 606.50p 620.50p 1459876
19/09/2024 631.50p 639.50p 617.50p 641.00p 280291
18/09/2024 656.00p 656.00p 636.50p 641.00p 499033
17/09/2024 656.00p 658.00p 639.50p 644.50p 684809
16/09/2024 660.00p 660.00p 648.50p 651.50p 366470
13/09/2024 638.00p 655.00p 638.00p 654.00p 473248
12/09/2024 653.50p 654.00p 643.50p 646.00p 424030
11/09/2024 650.00p 672.00p 636.50p 648.00p 548315
10/09/2024 645.00p 651.50p 643.50p 650.50p 839524
09/09/2024 658.00p 659.50p 647.35p 649.50p 556438
06/09/2024 642.00p 654.00p 642.00p 652.50p 632507
05/09/2024 653.00p 659.00p 647.70p 651.00p 957310
04/09/2024 633.50p 650.00p 633.36p 648.50p 854238
03/09/2024 647.50p 647.50p 637.50p 640.50p 681031
02/09/2024 641.50p 641.50p 633.50p 640.50p 698198
30/08/2024 651.00p 655.50p 638.50p 638.50p 1202681
29/08/2024 665.00p 667.00p 647.50p 653.00p 2193111
28/08/2024 659.50p 668.00p 655.50p 655.50p 735400
27/08/2024 662.00p 674.50p 655.50p 665.00p 857056
23/08/2024 663.00p 666.50p 658.50p 658.50p 777743
22/08/2024 663.00p 679.50p 657.00p 660.00p 611257
21/08/2024 659.00p 669.50p 656.00p 662.50p 447942
20/08/2024 665.50p 679.00p 653.00p 656.50p 729340
19/08/2024 650.00p 668.50p 650.00p 666.00p 106239
16/08/2024 646.50p 670.50p 646.50p 666.00p 1039805
15/08/2024 659.00p 666.50p 657.00p 666.00p 859545
14/08/2024 664.00p 668.50p 655.11p 659.00p 909368
13/08/2024 647.50p 665.50p 646.00p 661.00p 2619021
12/08/2024 640.00p 654.50p 640.00p 645.00p 1686369
09/08/2024 645.00p 659.00p 638.00p 640.50p 1459871
08/08/2024 646.00p 657.50p 642.50p 653.50p 851529
07/08/2024 637.50p 653.00p 629.00p 645.50p 1122869
06/08/2024 626.00p 633.00p 619.00p 630.50p 2853925
05/08/2024 629.00p 634.58p 615.50p 623.00p 1193812
02/08/2024 642.00p 654.50p 636.52p 642.00p 1226726
01/08/2024 655.50p 666.50p 641.50p 644.50p 1803698
31/07/2024 642.00p 650.00p 629.50p 648.50p 5876459
30/07/2024 631.00p 650.00p 631.00p 631.50p 2290979
29/07/2024 637.50p 649.50p 622.00p 642.00p 1922168
26/07/2024 619.50p 657.50p 603.50p 645.50p 3695985
25/07/2024 567.00p 568.50p 550.00p 566.50p 1632667
24/07/2024 552.00p 558.50p 545.50p 558.00p 1210388
23/07/2024 564.00p 568.00p 554.00p 554.00p 581774
22/07/2024 564.50p 574.50p 563.50p 567.50p 393152
19/07/2024 555.00p 570.00p 555.00p 563.50p 630886
18/07/2024 547.00p 570.00p 547.00p 568.50p 785086
17/07/2024 543.00p 565.00p 543.00p 556.50p 863400
16/07/2024 570.00p 570.00p 554.00p 560.50p 950674
15/07/2024 557.50p 565.00p 555.28p 562.00p 580200
12/07/2024 568.00p 577.00p 554.50p 560.00p 893698
11/07/2024 561.50p 567.00p 551.00p 560.00p 609763
10/07/2024 533.50p 559.50p 524.00p 559.50p 912888
09/07/2024 540.00p 549.00p 533.50p 533.50p 1016978
08/07/2024 548.00p 550.50p 540.50p 540.50p 554304
05/07/2024 536.50p 551.50p 534.50p 548.00p 1580567
04/07/2024 525.50p 536.00p 522.10p 536.00p 1960558
03/07/2024 519.50p 529.00p 508.00p 522.50p 1576479
02/07/2024 485.00p 500.00p 485.00p 500.00p 1880450
01/07/2024 492.00p 501.00p 491.51p 494.00p 638062
28/06/2024 490.60p 502.00p 485.40p 492.20p 1518464
27/06/2024 498.60p 508.50p 492.00p 500.00p 524325
26/06/2024 511.50p 514.00p 499.20p 508.00p 974161
25/06/2024 514.50p 520.50p 509.50p 511.50p 462177
24/06/2024 503.50p 521.00p 503.50p 515.00p 852970
21/06/2024 511.00p 520.50p 507.00p 515.50p 1742475
20/06/2024 518.00p 529.00p 504.50p 514.00p 835917
19/06/2024 508.00p 519.00p 503.00p 514.00p 1295869
18/06/2024 484.40p 506.50p 483.40p 505.50p 854211
17/06/2024 490.80p 496.20p 486.20p 486.20p 1094275
14/06/2024 496.80p 498.60p 487.60p 488.80p 522112
13/06/2024 495.80p 503.50p 492.20p 494.80p 780691
12/06/2024 495.60p 510.50p 494.80p 504.00p 911817
11/06/2024 494.80p 495.80p 485.00p 493.20p 459793
10/06/2024 494.20p 494.20p 484.80p 492.80p 448102
07/06/2024 483.20p 496.00p 479.18p 494.20p 680901
06/06/2024 506.00p 506.00p 486.00p 492.60p 763848
05/06/2024 502.50p 511.00p 496.80p 508.00p 1186697
04/06/2024 510.00p 513.00p 499.20p 503.00p 1479372
03/06/2024 520.00p 520.00p 514.50p 516.00p 661635
31/05/2024 516.50p 525.00p 512.50p 518.50p 2296289
30/05/2024 504.00p 520.00p 495.60p 516.00p 996183
29/05/2024 515.00p 519.00p 503.00p 505.00p 883861
28/05/2024 505.00p 520.00p 496.20p 517.50p 873264
24/05/2024 508.00p 512.50p 491.00p 499.20p 1407050
23/05/2024 543.50p 543.50p 499.00p 507.50p 2913801
22/05/2024 569.00p 571.50p 555.00p 555.00p 1971266
21/05/2024 559.50p 570.00p 552.50p 570.00p 1298104
20/05/2024 547.50p 571.50p 547.50p 563.00p 775653
17/05/2024 566.00p 572.00p 543.00p 561.00p 8670155
16/05/2024 552.50p 568.00p 549.50p 565.00p 587676
15/05/2024 550.00p 564.65p 541.00p 551.00p 1971894
14/05/2024 535.00p 556.72p 535.00p 538.00p 1692564
13/05/2024 564.00p 564.00p 543.50p 543.50p 2587310
10/05/2024 551.50p 564.50p 550.50p 553.00p 821543
09/05/2024 550.00p 551.50p 541.84p 550.00p 481458
08/05/2024 544.00p 549.50p 539.00p 545.50p 1057902
07/05/2024 539.50p 554.65p 531.50p 544.00p 631374
03/05/2024 525.50p 546.56p 525.50p 533.50p 765864
02/05/2024 517.50p 534.50p 515.50p 527.50p 869174
01/05/2024 520.50p 520.50p 510.50p 515.50p 424707
30/04/2024 526.50p 528.50p 516.00p 518.00p 1159703
29/04/2024 524.50p 526.00p 514.40p 526.00p 1141309
26/04/2024 531.00p 536.50p 518.00p 518.00p 601696
25/04/2024 520.00p 527.50p 513.00p 525.00p 1136109
24/04/2024 510.00p 513.50p 503.00p 513.50p 5746081
23/04/2024 499.20p 509.50p 496.00p 508.00p 1336395
22/04/2024 485.00p 495.80p 485.00p 494.60p 656366
19/04/2024 480.80p 492.20p 480.00p 490.20p 703031
18/04/2024 484.80p 494.00p 477.80p 484.00p 849650
17/04/2024 493.60p 502.00p 485.40p 485.40p 2134666
16/04/2024 497.60p 505.00p 493.40p 494.80p 1109277
15/04/2024 509.00p 511.50p 498.60p 505.00p 782282
12/04/2024 500.00p 517.50p 498.20p 510.50p 1510165
11/04/2024 483.80p 502.02p 483.60p 497.20p 3416932
10/04/2024 486.00p 495.80p 477.00p 483.20p 657924
09/04/2024 482.40p 494.18p 482.40p 487.80p 698899
08/04/2024 488.40p 497.40p 482.20p 488.60p 886643
05/04/2024 493.60p 496.40p 484.20p 484.20p 531899
04/04/2024 483.20p 495.20p 481.40p 495.00p 802035
03/04/2024 484.60p 494.60p 483.00p 483.20p 779188
02/04/2024 495.20p 505.00p 493.20p 493.20p 569848
28/03/2024 492.30p 507.40p 492.30p 501.40p 461969
27/03/2024 496.00p 505.40p 489.90p 502.80p 590424
26/03/2024 485.00p 497.30p 482.60p 497.30p 874939
25/03/2024 475.90p 489.90p 475.50p 486.60p 386019
22/03/2024 471.60p 490.50p 471.60p 486.50p 463781
21/03/2024 481.90p 493.50p 470.80p 473.00p 3157839
20/03/2024 485.70p 485.70p 474.50p 475.50p 1132818
19/03/2024 485.70p 485.70p 468.80p 474.50p 844216
18/03/2024 461.50p 478.70p 461.50p 474.30p 1464051
15/03/2024 472.50p 475.20p 463.60p 473.30p 2605433
14/03/2024 469.10p 481.50p 461.10p 463.40p 1737609
13/03/2024 481.30p 486.50p 465.20p 471.50p 1754966
12/03/2024 504.00p 504.00p 478.50p 481.30p 1613178
11/03/2024 485.80p 500.20p 483.40p 493.80p 1320045
08/03/2024 493.20p 496.60p 481.20p 487.10p 732068
07/03/2024 498.70p 508.40p 492.90p 493.20p 2523497
06/03/2024 488.90p 505.40p 485.50p 500.00p 4102344
05/03/2024 470.20p 488.80p 468.10p 487.10p 2010697
04/03/2024 471.90p 486.80p 471.60p 472.10p 1286373
01/03/2024 473.80p 476.70p 465.30p 470.00p 1079892
29/02/2024 444.90p 479.50p 430.80p 465.70p 4178671
28/02/2024 410.60p 420.00p 407.40p 418.90p 1076484
27/02/2024 408.00p 424.10p 408.00p 419.40p 777396
26/02/2024 418.00p 424.70p 409.77p 417.20p 959050
23/02/2024 420.00p 427.60p 415.80p 421.90p 605570
22/02/2024 438.00p 438.00p 424.90p 424.90p 1141470
21/02/2024 430.90p 434.70p 425.40p 426.70p 1862774
20/02/2024 421.00p 435.00p 421.00p 430.90p 805480

*Close Price adjusted for both dividends and splits