Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/09/2025 690.00p 690.00p 681.50p 685.50p 503208
22/09/2025 675.50p 681.50p 673.00p 681.00p 748131
19/09/2025 661.00p 680.50p 661.00p 675.00p 2318349
18/09/2025 688.00p 689.50p 675.00p 676.00p 993183
17/09/2025 685.00p 692.00p 682.50p 682.50p 647334
16/09/2025 681.50p 688.50p 681.50p 685.00p 767491
15/09/2025 681.50p 696.50p 680.00p 688.50p 1568132
12/09/2025 680.00p 686.50p 673.50p 681.50p 912973
11/09/2025 657.50p 661.50p 657.50p 667.00p 755313
10/09/2025 657.50p 664.00p 655.00p 661.50p 1402365
09/09/2025 657.00p 660.00p 654.00p 659.50p 714029
08/09/2025 641.50p 662.50p 641.50p 656.50p 605253
05/09/2025 641.50p 656.00p 641.00p 652.50p 845704
04/09/2025 634.50p 641.62p 632.50p 642.00p 650566
03/09/2025 626.00p 636.50p 626.00p 634.50p 1686809
02/09/2025 646.00p 647.00p 630.00p 626.50p 1301110
01/09/2025 651.00p 659.00p 643.50p 645.00p 594720
29/08/2025 651.00p 656.00p 646.00p 650.00p 1051068
28/08/2025 652.00p 658.50p 613.90p 650.50p 3214422
27/08/2025 702.00p 708.50p 699.50p 703.50p 451809
26/08/2025 702.00p 706.00p 698.00p 700.50p 1166144
22/08/2025 700.00p 706.50p 696.50p 704.00p 440583
21/08/2025 681.00p 702.50p 681.00p 701.00p 457168
20/08/2025 690.00p 698.50p 687.50p 696.50p 3980473
19/08/2025 695.00p 700.50p 689.00p 689.00p 494952
18/08/2025 695.50p 704.00p 692.00p 693.00p 1706669
15/08/2025 700.00p 704.00p 692.00p 696.00p 681019
14/08/2025 682.00p 694.00p 679.50p 694.00p 878231
13/08/2025 683.50p 686.33p 679.50p 680.00p 502545
12/08/2025 683.00p 685.50p 680.50p 682.50p 638082
11/08/2025 670.00p 688.00p 670.00p 681.00p 441984
08/08/2025 685.00p 699.50p 683.50p 685.00p 727745
07/08/2025 687.00p 707.50p 682.50p 690.50p 3627546
06/08/2025 703.00p 707.00p 699.50p 706.00p 778389
05/08/2025 697.50p 703.50p 694.50p 701.00p 715203
04/08/2025 690.00p 700.00p 681.50p 700.00p 880354
01/08/2025 727.00p 727.00p 674.00p 682.50p 1229903
31/07/2025 696.00p 725.50p 677.50p 707.50p 3431497
30/07/2025 685.00p 694.00p 674.00p 678.00p 1335255
29/07/2025 686.00p 691.50p 683.50p 683.50p 576659
28/07/2025 682.00p 697.00p 678.50p 688.00p 725375
25/07/2025 670.00p 684.50p 670.00p 677.50p 3635562
24/07/2025 684.50p 688.00p 678.50p 680.50p 668803
23/07/2025 697.00p 700.50p 682.00p 684.50p 2125169
22/07/2025 698.00p 705.00p 693.50p 698.50p 685813
21/07/2025 687.00p 696.00p 686.00p 696.00p 549993
18/07/2025 686.00p 693.50p 671.50p 686.50p 948577
17/07/2025 684.50p 689.00p 677.50p 689.00p 1047814
16/07/2025 686.00p 693.57p 682.00p 685.00p 949175
15/07/2025 676.00p 697.50p 676.00p 691.00p 715057
14/07/2025 679.50p 688.50p 675.50p 687.50p 796817
11/07/2025 687.00p 694.50p 682.00p 684.00p 742531
10/07/2025 712.00p 712.50p 688.50p 690.00p 1402584
09/07/2025 700.50p 711.50p 692.00p 708.50p 1263395
08/07/2025 695.50p 699.50p 690.50p 694.00p 1367433
07/07/2025 687.50p 695.50p 686.50p 694.00p 1087568
04/07/2025 701.50p 713.50p 681.50p 689.50p 1211273
03/07/2025 674.50p 687.50p 674.50p 683.50p 1006961
02/07/2025 690.00p 696.68p 676.00p 676.50p 1623659
01/07/2025 693.00p 700.00p 684.00p 687.00p 2396961
30/06/2025 677.00p 695.50p 674.00p 693.00p 1472119
27/06/2025 670.00p 681.00p 670.00p 675.00p 1251914
26/06/2025 688.50p 688.50p 670.50p 674.00p 1594263
25/06/2025 674.50p 678.00p 670.00p 670.00p 1484703
24/06/2025 681.50p 683.00p 663.50p 670.50p 1402082
23/06/2025 671.00p 685.50p 663.50p 682.50p 2239850
20/06/2025 661.50p 669.50p 657.50p 667.00p 2668004
19/06/2025 645.00p 664.50p 645.00p 661.50p 1854147
18/06/2025 666.50p 677.00p 658.50p 659.00p 1688256
17/06/2025 675.00p 678.00p 664.50p 665.50p 1544109
16/06/2025 666.00p 673.50p 658.00p 670.50p 1591945
13/06/2025 676.00p 676.00p 658.50p 665.00p 1259564
12/06/2025 665.00p 669.00p 660.00p 669.00p 1010162
11/06/2025 667.50p 667.66p 658.50p 661.50p 881572
10/06/2025 663.50p 668.50p 659.50p 664.50p 1204446
09/06/2025 658.00p 660.50p 650.00p 660.50p 998231
06/06/2025 641.50p 674.50p 641.50p 657.00p 807844
05/06/2025 665.50p 665.50p 655.00p 658.00p 791247
04/06/2025 676.50p 676.50p 654.50p 662.50p 1188556
03/06/2025 663.50p 671.50p 656.00p 657.50p 1674654
02/06/2025 665.50p 670.00p 656.50p 663.00p 1454263
30/05/2025 644.50p 672.50p 644.50p 661.00p 1622138
29/05/2025 636.50p 645.50p 634.50p 642.00p 1869860
28/05/2025 636.50p 648.50p 636.50p 640.00p 614383
27/05/2025 647.00p 653.00p 639.50p 642.50p 4276960
23/05/2025 636.00p 644.50p 632.00p 640.50p 831638
22/05/2025 617.50p 636.50p 617.50p 633.00p 933656
21/05/2025 632.00p 636.00p 628.50p 633.00p 893143
20/05/2025 618.00p 635.50p 618.00p 632.50p 1271919
19/05/2025 618.50p 624.50p 613.00p 622.00p 1021776
16/05/2025 620.50p 621.50p 615.50p 616.00p 729447
15/05/2025 620.50p 620.50p 606.00p 614.00p 634591
14/05/2025 601.50p 616.50p 601.50p 608.50p 5865674
13/05/2025 605.50p 622.50p 605.50p 611.50p 616478
12/05/2025 619.00p 619.00p 604.50p 610.50p 1515878
09/05/2025 626.00p 626.50p 611.50p 613.00p 1091605
08/05/2025 634.00p 635.00p 618.00p 620.50p 839074
07/05/2025 619.50p 632.50p 618.59p 632.50p 931812
06/05/2025 611.50p 622.50p 604.49p 621.50p 1237399
02/05/2025 617.00p 621.50p 598.00p 605.50p 2195170
01/05/2025 610.00p 625.00p 610.00p 617.00p 787528
30/04/2025 600.50p 622.00p 600.50p 617.00p 8109315
29/04/2025 601.00p 615.00p 599.50p 601.50p 689170
28/04/2025 591.00p 604.50p 591.00p 603.00p 948097
25/04/2025 581.50p 597.55p 577.50p 597.50p 707640
24/04/2025 570.50p 582.50p 570.50p 582.00p 1606579
23/04/2025 582.50p 588.00p 574.50p 584.00p 761104
22/04/2025 579.50p 585.00p 576.00p 579.50p 693981
17/04/2025 570.00p 580.50p 569.50p 577.50p 307415
16/04/2025 564.50p 573.50p 564.50p 573.00p 498331
15/04/2025 558.50p 568.50p 555.96p 564.00p 814728
14/04/2025 557.50p 558.50p 551.50p 556.00p 668421
11/04/2025 547.00p 554.00p 544.00p 550.00p 1233015
10/04/2025 559.00p 559.00p 545.00p 546.00p 3035798
09/04/2025 548.00p 551.00p 534.50p 536.50p 1838762
08/04/2025 556.00p 561.00p 548.50p 558.00p 647849
07/04/2025 563.00p 574.00p 549.50p 549.50p 1262197
04/04/2025 592.50p 598.50p 571.00p 575.00p 1188290
03/04/2025 585.00p 599.00p 582.50p 591.50p 992915
02/04/2025 585.00p 590.00p 585.00p 587.00p 1581470
01/04/2025 587.50p 592.00p 585.00p 586.00p 1408757
31/03/2025 590.50p 594.50p 583.00p 585.50p 1289575
28/03/2025 592.00p 598.00p 590.50p 594.00p 576615
27/03/2025 593.00p 595.50p 587.00p 593.50p 496729
26/03/2025 584.50p 591.50p 583.00p 591.00p 843941
25/03/2025 583.50p 595.00p 574.50p 583.50p 2752124
24/03/2025 586.50p 590.00p 582.50p 587.00p 2692128
21/03/2025 581.00p 589.00p 580.50p 588.00p 2842660
20/03/2025 577.50p 583.50p 573.50p 581.00p 1332104
19/03/2025 577.00p 581.00p 570.89p 579.50p 1560313
18/03/2025 568.00p 579.00p 565.00p 577.50p 4314951
17/03/2025 565.50p 572.50p 563.50p 570.00p 2074008
14/03/2025 563.00p 571.80p 557.50p 566.50p 959514
13/03/2025 564.50p 570.00p 562.50p 565.00p 1006015
12/03/2025 563.00p 571.00p 559.00p 566.50p 877223
11/03/2025 568.00p 571.50p 558.00p 561.50p 1531156
10/03/2025 575.00p 585.50p 570.50p 570.50p 1009992
07/03/2025 579.00p 583.50p 569.50p 580.50p 2000788
06/03/2025 582.00p 591.00p 579.50p 580.00p 1407445
05/03/2025 591.00p 593.00p 582.50p 585.00p 1206200
04/03/2025 601.00p 606.00p 596.50p 596.50p 4591119
03/03/2025 610.00p 617.00p 603.50p 603.50p 3611730
28/02/2025 616.00p 621.00p 606.00p 610.00p 2333947
27/02/2025 644.00p 655.50p 610.00p 618.50p 2627599
26/02/2025 642.50p 653.00p 634.50p 641.50p 1357986
25/02/2025 650.00p 651.00p 641.50p 642.50p 994785
24/02/2025 630.50p 648.50p 629.50p 647.50p 912333
21/02/2025 617.50p 635.50p 617.50p 629.00p 933757
20/02/2025 621.00p 631.85p 620.50p 625.50p 987576
19/02/2025 615.50p 625.50p 615.50p 622.00p 543630
18/02/2025 625.50p 628.00p 610.00p 618.00p 849293
17/02/2025 632.00p 640.00p 626.50p 626.50p 726119
14/02/2025 633.50p 635.50p 628.42p 630.50p 658748
13/02/2025 640.50p 643.50p 631.50p 632.50p 877844
12/02/2025 655.50p 660.00p 638.50p 641.50p 620642
11/02/2025 663.00p 664.50p 650.00p 657.00p 4479207
10/02/2025 635.00p 672.50p 623.00p 659.00p 2356757
07/02/2025 630.00p 670.00p 627.00p 635.00p 1410870
06/02/2025 624.50p 634.00p 615.00p 621.00p 1110948
05/02/2025 627.00p 627.00p 616.50p 621.00p 1826333
04/02/2025 621.00p 626.50p 610.50p 622.50p 2995987
03/02/2025 624.00p 624.00p 613.50p 622.00p 1641969
31/01/2025 620.00p 625.00p 614.00p 622.50p 3659487
30/01/2025 614.50p 618.00p 608.50p 617.50p 1540322
29/01/2025 609.50p 618.00p 604.00p 613.00p 2257622
28/01/2025 593.00p 615.50p 593.00p 609.00p 3022097
27/01/2025 607.50p 611.50p 602.00p 602.00p 1098694
24/01/2025 614.00p 616.50p 603.00p 606.50p 652410
23/01/2025 616.50p 621.50p 601.00p 614.50p 515582
22/01/2025 618.00p 627.50p 610.81p 613.50p 517512
21/01/2025 619.00p 627.00p 610.00p 623.00p 545753
20/01/2025 634.50p 634.50p 613.00p 614.00p 1445778
17/01/2025 632.00p 638.50p 624.00p 629.50p 610456
16/01/2025 631.00p 633.00p 622.50p 632.50p 599919
15/01/2025 618.50p 630.50p 618.50p 628.00p 652322
14/01/2025 619.00p 623.50p 612.00p 620.00p 1202048
13/01/2025 608.50p 618.50p 607.00p 616.00p 815186
10/01/2025 628.00p 633.50p 609.00p 612.00p 825129
09/01/2025 624.50p 639.52p 620.50p 629.00p 1504562
08/01/2025 670.00p 671.00p 638.50p 640.00p 890139
07/01/2025 657.50p 669.00p 652.00p 668.00p 653392
06/01/2025 671.50p 675.00p 663.50p 664.50p 1099951
03/01/2025 658.00p 669.00p 652.00p 669.00p 384413
02/01/2025 645.00p 658.14p 642.00p 658.00p 385885
31/12/2024 632.00p 648.50p 630.50p 648.00p 300217
30/12/2024 620.50p 633.50p 620.50p 632.50p 208317
27/12/2024 642.00p 642.00p 623.50p 630.00p 235161
24/12/2024 619.50p 637.50p 619.50p 632.50p 135604
23/12/2024 630.00p 635.50p 627.50p 634.50p 449410
20/12/2024 618.50p 631.50p 618.50p 630.00p 1913778
19/12/2024 622.00p 634.00p 620.50p 633.00p 1910268
18/12/2024 624.00p 631.00p 622.06p 629.50p 764965
17/12/2024 627.50p 630.00p 618.00p 626.50p 2508279
16/12/2024 640.00p 645.00p 626.50p 630.00p 805842
13/12/2024 642.50p 648.73p 642.00p 642.00p 578028
12/12/2024 639.00p 659.55p 635.00p 645.50p 1035180
11/12/2024 643.50p 647.00p 634.00p 635.50p 1045070
10/12/2024 645.50p 649.50p 636.50p 646.50p 536209
09/12/2024 660.50p 661.00p 641.00p 649.50p 1365992
06/12/2024 661.00p 668.50p 655.00p 656.00p 627749

*Close Price adjusted for both dividends and splits