Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/05/2023 610.00p 618.80p 601.60p 604.20p 4809626
05/05/2023 615.20p 618.20p 609.40p 611.40p 491917
04/05/2023 610.80p 615.80p 606.00p 610.00p 764462
03/05/2023 623.40p 628.00p 610.60p 612.00p 1378114
02/05/2023 623.80p 637.80p 617.60p 621.00p 892402
28/04/2023 629.00p 635.40p 617.80p 629.60p 1757878
27/04/2023 644.60p 644.60p 621.20p 633.00p 1154407
26/04/2023 633.00p 655.40p 626.20p 629.60p 1279839
25/04/2023 611.60p 621.60p 611.60p 619.20p 1103973
24/04/2023 620.40p 627.29p 611.20p 619.80p 782608
21/04/2023 613.00p 639.60p 613.00p 626.00p 3003619
20/04/2023 629.60p 637.40p 624.80p 625.20p 1055320
19/04/2023 634.00p 648.40p 634.00p 646.60p 865618
18/04/2023 644.20p 644.20p 628.00p 638.60p 522093
17/04/2023 636.40p 643.20p 622.40p 640.00p 486411
14/04/2023 641.80p 645.00p 618.20p 624.60p 785029
13/04/2023 639.40p 655.60p 636.60p 636.60p 1267244
12/04/2023 649.40p 651.20p 634.47p 641.40p 902878
11/04/2023 618.00p 638.40p 618.00p 636.20p 1344922
06/04/2023 623.40p 628.80p 616.20p 616.20p 1741552
05/04/2023 623.20p 624.60p 608.80p 610.40p 1267528
04/04/2023 600.00p 624.40p 589.20p 605.40p 1121416
03/04/2023 611.00p 614.37p 593.00p 593.00p 1133420
31/03/2023 612.00p 617.00p 599.00p 607.50p 2004974
30/03/2023 529.00p 619.00p 503.00p 606.00p 3984880
29/03/2023 573.50p 582.50p 570.00p 574.50p 1368841
28/03/2023 595.00p 595.00p 576.50p 581.00p 1077585
27/03/2023 584.50p 593.50p 582.00p 590.00p 1577197
24/03/2023 592.00p 594.00p 576.00p 579.00p 2927167
23/03/2023 608.00p 608.50p 593.50p 593.50p 1208480
22/03/2023 604.50p 604.50p 581.50p 602.00p 2946910
21/03/2023 592.00p 595.50p 575.00p 592.50p 1397041
20/03/2023 587.50p 597.50p 575.50p 578.00p 963559
17/03/2023 612.50p 621.00p 587.00p 592.00p 4813197
16/03/2023 617.50p 633.00p 607.00p 614.50p 1253752
15/03/2023 635.00p 652.00p 616.00p 621.50p 2475564
14/03/2023 624.00p 656.00p 624.00p 645.50p 1463722
13/03/2023 656.50p 657.00p 627.50p 636.50p 2520481
10/03/2023 630.00p 655.50p 623.50p 650.50p 1515703
09/03/2023 640.50p 640.50p 624.00p 633.00p 1152056
08/03/2023 628.00p 637.00p 616.50p 633.50p 932229
07/03/2023 620.00p 633.50p 620.00p 630.00p 1028850
06/03/2023 632.50p 636.50p 619.50p 624.00p 932735
03/03/2023 638.50p 639.00p 623.00p 628.00p 3475616
02/03/2023 625.00p 640.00p 619.00p 634.00p 3066277
01/03/2023 649.50p 649.50p 626.50p 630.00p 1868552
28/02/2023 628.00p 638.50p 625.50p 636.50p 3316393
27/02/2023 634.50p 650.50p 628.00p 634.00p 2543746
24/02/2023 638.50p 667.00p 625.53p 642.50p 5704369
23/02/2023 655.50p 682.50p 630.00p 649.00p 2806403
22/02/2023 665.50p 681.50p 645.50p 674.00p 1763822
21/02/2023 694.50p 694.50p 670.00p 670.00p 4929090
20/02/2023 678.00p 685.00p 672.33p 681.00p 2995460
17/02/2023 677.00p 688.00p 674.00p 676.50p 803018
16/02/2023 677.00p 693.00p 666.50p 681.50p 1038484
15/02/2023 643.50p 665.50p 635.50p 665.50p 1345403
14/02/2023 640.00p 657.50p 636.50p 636.50p 1506280
13/02/2023 626.50p 640.00p 626.50p 627.00p 1098104
10/02/2023 650.00p 650.00p 628.35p 631.50p 2394499
09/02/2023 636.50p 649.50p 626.50p 636.00p 678227
08/02/2023 639.50p 651.00p 639.00p 640.50p 746195
07/02/2023 631.00p 649.50p 630.00p 636.50p 591001
06/02/2023 615.50p 648.00p 615.50p 644.50p 931544
03/02/2023 640.00p 654.00p 629.00p 629.50p 1179875
02/02/2023 670.00p 670.00p 636.50p 658.50p 5654240
01/02/2023 644.50p 655.50p 642.50p 649.00p 696817
31/01/2023 633.50p 647.50p 622.50p 646.00p 1341985
30/01/2023 633.00p 636.50p 620.00p 629.00p 2882153
27/01/2023 659.00p 659.00p 633.50p 637.00p 2494612
26/01/2023 650.50p 659.00p 635.50p 642.50p 1513059
25/01/2023 651.00p 668.00p 651.00p 658.00p 681500
24/01/2023 640.50p 668.00p 640.50p 659.00p 665999
23/01/2023 660.00p 681.00p 653.00p 660.00p 3336711
20/01/2023 655.00p 678.50p 654.00p 674.50p 1014515
19/01/2023 659.50p 659.50p 637.50p 654.00p 6692821
18/01/2023 649.50p 654.50p 643.50p 645.00p 1111565
17/01/2023 668.00p 668.50p 644.50p 649.50p 2372187
16/01/2023 660.00p 677.00p 653.00p 668.00p 633548
13/01/2023 651.00p 679.50p 651.00p 671.50p 1043449
12/01/2023 660.00p 681.50p 651.75p 665.00p 890495
11/01/2023 641.50p 653.00p 630.00p 648.00p 1334423
10/01/2023 641.50p 652.00p 627.50p 640.00p 1813114
09/01/2023 646.50p 646.50p 618.00p 632.00p 1387148
06/01/2023 660.00p 665.00p 642.00p 645.50p 1170072
05/01/2023 629.00p 652.50p 628.50p 651.50p 1305127
04/01/2023 675.00p 677.00p 615.50p 633.50p 5546094
03/01/2023 715.50p 728.50p 671.50p 671.50p 1685866
30/12/2022 701.50p 706.00p 700.00p 703.00p 341167
29/12/2022 723.00p 723.00p 701.50p 701.50p 601938
28/12/2022 697.00p 713.50p 696.00p 708.50p 908525
23/12/2022 696.50p 701.50p 680.50p 701.50p 747379
22/12/2022 676.50p 698.85p 676.50p 686.50p 1293516
21/12/2022 670.00p 683.50p 656.50p 675.50p 2742001
20/12/2022 634.50p 668.50p 610.48p 661.00p 1937620
19/12/2022 645.00p 646.00p 616.50p 622.00p 905637
16/12/2022 648.00p 648.00p 623.50p 638.50p 2529930
15/12/2022 615.00p 646.75p 615.00p 646.00p 3220431
14/12/2022 606.00p 626.50p 606.00p 626.50p 2102796
13/12/2022 619.50p 627.00p 606.50p 614.50p 2346076
12/12/2022 600.00p 622.50p 600.00p 619.50p 1374059
09/12/2022 618.50p 622.00p 598.00p 604.00p 512611
08/12/2022 616.50p 618.00p 598.00p 613.00p 1269697
07/12/2022 615.00p 632.50p 615.00p 620.00p 1311658
06/12/2022 618.00p 624.00p 616.05p 616.50p 1864484
05/12/2022 616.00p 624.00p 614.00p 619.50p 602633
02/12/2022 612.50p 625.50p 611.00p 616.50p 825655
01/12/2022 613.00p 635.50p 608.50p 616.50p 1293443
30/11/2022 604.00p 610.00p 591.50p 607.50p 3110199
29/11/2022 593.50p 601.00p 588.00p 590.00p 968427
28/11/2022 612.00p 617.50p 593.50p 595.50p 756820
25/11/2022 606.50p 618.00p 605.00p 615.00p 2767694
24/11/2022 629.50p 629.50p 607.00p 611.00p 2103555
23/11/2022 636.50p 636.50p 604.50p 622.50p 999256
22/11/2022 629.00p 636.50p 620.00p 626.00p 942028
21/11/2022 610.50p 630.50p 609.50p 621.50p 994507
18/11/2022 601.50p 624.00p 595.50p 619.00p 1944912
17/11/2022 580.00p 624.00p 546.50p 601.00p 1627438
16/11/2022 554.50p 570.00p 550.00p 570.00p 2442611
15/11/2022 548.00p 581.50p 546.00p 564.00p 1378203
14/11/2022 542.50p 554.50p 536.50p 547.50p 472578
11/11/2022 563.00p 563.50p 540.00p 544.50p 1239706
10/11/2022 545.00p 574.00p 542.00p 560.00p 964723
09/11/2022 550.00p 550.00p 520.63p 537.50p 577688
08/11/2022 541.50p 541.50p 527.00p 535.50p 2099568
07/11/2022 546.00p 547.00p 526.50p 532.50p 5005709
04/11/2022 552.50p 552.50p 531.00p 540.00p 377906
03/11/2022 523.50p 542.50p 521.50p 539.50p 839941
02/11/2022 540.50p 548.00p 533.00p 538.50p 1949150
01/11/2022 521.00p 540.50p 517.50p 540.00p 3389931
31/10/2022 520.00p 533.50p 507.50p 521.00p 1839065
28/10/2022 489.60p 520.00p 476.16p 512.00p 1578049
27/10/2022 502.00p 514.50p 495.20p 495.80p 1200582
26/10/2022 509.00p 514.50p 495.60p 512.50p 5421310
25/10/2022 487.80p 508.50p 483.60p 507.00p 3296122
24/10/2022 473.80p 500.50p 469.20p 492.60p 997176
21/10/2022 475.20p 485.60p 467.20p 473.40p 1020949
20/10/2022 491.80p 500.50p 484.80p 487.40p 1000697
19/10/2022 510.00p 513.50p 486.40p 498.40p 1655370
18/10/2022 532.00p 532.00p 501.00p 508.00p 1139560
17/10/2022 518.00p 533.26p 512.50p 529.00p 1083634
14/10/2022 513.50p 536.50p 509.00p 517.50p 2068968
13/10/2022 510.00p 510.00p 478.80p 503.50p 4046708
12/10/2022 524.00p 538.00p 508.50p 511.50p 3940462
11/10/2022 539.00p 554.00p 513.50p 524.50p 3659600
10/10/2022 551.00p 553.50p 523.50p 532.50p 3322852
07/10/2022 552.00p 570.50p 550.35p 560.00p 3145656
06/10/2022 562.00p 570.50p 538.00p 542.50p 1005872
05/10/2022 577.00p 577.00p 540.00p 558.50p 2143169
04/10/2022 600.00p 608.00p 554.00p 571.00p 3504622
03/10/2022 584.00p 615.00p 582.00p 602.50p 1953022
30/09/2022 618.50p 623.50p 588.23p 600.50p 1443103
29/09/2022 621.00p 631.15p 594.50p 607.00p 1701139
28/09/2022 627.00p 644.50p 610.50p 637.00p 1221606
27/09/2022 673.00p 676.95p 623.50p 623.50p 1192743
26/09/2022 672.50p 687.50p 650.50p 667.00p 1177568
23/09/2022 722.50p 722.50p 669.00p 688.50p 1037291
22/09/2022 697.50p 717.50p 693.50p 704.50p 1627968
21/09/2022 690.00p 717.50p 683.50p 716.00p 6786256
20/09/2022 692.50p 710.08p 677.00p 683.50p 727591
19/09/2022 694.50p 711.50p 682.50p 690.50p 2690593
16/09/2022 694.50p 711.50p 682.50p 690.50p 2690593
15/09/2022 709.00p 715.54p 695.00p 702.00p 1003710
14/09/2022 735.00p 739.00p 703.00p 711.50p 1789593
13/09/2022 749.00p 755.20p 727.50p 730.00p 1158988
12/09/2022 750.00p 766.00p 745.50p 750.00p 1031795
09/09/2022 730.00p 763.50p 729.00p 749.50p 1396500
08/09/2022 693.50p 742.00p 680.99p 732.50p 1577474
07/09/2022 644.00p 702.50p 640.50p 691.00p 2793525
06/09/2022 664.50p 680.00p 645.00p 652.00p 1128360
05/09/2022 651.50p 664.00p 630.50p 661.00p 920723
02/09/2022 653.50p 750.71p 653.00p 661.50p 3140811
01/09/2022 636.50p 659.00p 629.50p 655.00p 1747054
31/08/2022 673.50p 679.50p 629.50p 636.00p 3591181
30/08/2022 700.50p 705.00p 668.00p 670.50p 2537749
29/08/2022 720.00p 725.50p 706.50p 706.50p 797757
26/08/2022 720.00p 725.50p 706.50p 706.50p 797757
25/08/2022 748.50p 752.37p 712.00p 716.50p 761095
24/08/2022 735.00p 752.00p 734.50p 738.50p 580035
23/08/2022 731.00p 736.00p 720.00p 732.00p 608111
22/08/2022 742.50p 747.50p 721.50p 730.00p 808804
19/08/2022 726.00p 743.50p 716.00p 735.00p 1760998
18/08/2022 736.00p 742.00p 723.00p 729.50p 520109
17/08/2022 747.50p 749.50p 733.50p 733.50p 575955
16/08/2022 740.50p 754.00p 740.50p 745.50p 738545
15/08/2022 722.00p 738.50p 716.70p 736.50p 924369
12/08/2022 702.00p 733.50p 702.00p 723.50p 859774
11/08/2022 710.00p 736.00p 657.38p 701.00p 6236041
10/08/2022 782.50p 788.00p 734.50p 736.00p 1042100
09/08/2022 763.50p 782.50p 763.50p 779.00p 463981
08/08/2022 764.50p 769.00p 753.00p 768.00p 836702
05/08/2022 766.50p 766.50p 750.62p 760.00p 756355
04/08/2022 767.50p 772.00p 757.50p 766.50p 918799
03/08/2022 781.00p 782.50p 763.50p 768.00p 3143596
02/08/2022 787.00p 799.50p 783.00p 783.00p 620982
01/08/2022 794.50p 797.00p 775.50p 793.00p 683991
29/07/2022 773.50p 786.79p 764.90p 784.50p 1155713
28/07/2022 766.00p 774.00p 726.00p 766.50p 1054140
27/07/2022 752.00p 770.50p 752.00p 766.00p 632161
26/07/2022 770.00p 771.50p 727.39p 768.50p 1142586
25/07/2022 744.00p 759.00p 739.90p 754.00p 904087

*Close Price adjusted for both dividends and splits