Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/07/2022 746.50p 748.00p 738.00p 742.50p 760460
21/07/2022 737.50p 746.00p 734.50p 743.50p 618039
20/07/2022 770.00p 770.00p 739.50p 741.50p 1000463
19/07/2022 751.00p 759.00p 738.00p 753.50p 1759591
18/07/2022 748.50p 755.74p 726.50p 749.00p 2904171
15/07/2022 718.00p 733.81p 715.50p 726.50p 1360783
14/07/2022 718.00p 718.50p 701.00p 713.00p 1275275
13/07/2022 703.50p 712.50p 693.50p 712.50p 1401733
12/07/2022 692.00p 705.50p 686.00p 695.00p 3566271
11/07/2022 655.00p 717.00p 653.00p 697.00p 1592331
08/07/2022 660.50p 669.00p 622.00p 657.50p 1923648
07/07/2022 657.00p 672.00p 654.00p 671.50p 1015670
06/07/2022 642.00p 645.06p 621.50p 624.50p 1071780
05/07/2022 650.00p 663.50p 634.00p 637.00p 800954
04/07/2022 650.00p 667.50p 643.50p 647.50p 1063533
01/07/2022 627.50p 662.00p 627.50p 659.50p 714704
30/06/2022 638.00p 655.00p 634.50p 643.00p 2360595
29/06/2022 651.00p 660.00p 633.00p 645.50p 1453337
28/06/2022 625.00p 647.50p 625.00p 642.00p 1601947
27/06/2022 666.50p 669.50p 639.00p 640.00p 2647966
24/06/2022 677.00p 677.00p 643.50p 654.50p 946714
23/06/2022 683.50p 683.50p 655.50p 660.50p 954555
22/06/2022 637.00p 673.48p 632.00p 671.00p 2051434
21/06/2022 642.50p 652.50p 636.00p 638.00p 1457226
20/06/2022 605.50p 651.00p 605.50p 643.00p 1867547
17/06/2022 616.00p 616.00p 592.50p 602.00p 3583838
16/06/2022 621.50p 627.00p 595.50p 599.50p 2024404
15/06/2022 627.50p 642.00p 622.50p 622.50p 1166530
14/06/2022 630.50p 642.50p 615.00p 621.00p 2465176
13/06/2022 665.00p 668.50p 624.75p 632.50p 1868099
10/06/2022 689.50p 690.00p 667.50p 674.00p 1584752
09/06/2022 687.00p 698.00p 685.00p 685.00p 1104074
08/06/2022 716.50p 716.50p 691.00p 693.50p 920624
07/06/2022 708.50p 726.50p 701.50p 708.00p 2112830
06/06/2022 703.50p 740.36p 698.21p 719.00p 1268523
03/06/2022 672.00p 693.00p 671.50p 693.00p 730719
02/06/2022 672.00p 693.00p 671.50p 693.00p 730719
01/06/2022 672.00p 693.00p 671.50p 693.00p 730719
31/05/2022 657.50p 683.00p 654.87p 673.50p 3303347
30/05/2022 655.50p 671.41p 652.05p 660.00p 626102
27/05/2022 687.50p 690.27p 651.50p 656.00p 1690248
26/05/2022 715.50p 730.50p 684.50p 684.50p 1548045
25/05/2022 727.50p 757.94p 703.50p 717.00p 2325457
24/05/2022 725.00p 734.50p 657.00p 700.00p 6318517
23/05/2022 800.00p 813.50p 794.50p 812.00p 591602
20/05/2022 798.00p 813.50p 792.50p 798.50p 670215
19/05/2022 795.50p 818.50p 795.50p 796.00p 742584
18/05/2022 787.00p 823.50p 785.50p 808.50p 1086092
17/05/2022 778.50p 799.00p 776.00p 787.00p 1460469
16/05/2022 751.00p 785.50p 738.50p 776.00p 1057047
13/05/2022 752.00p 757.50p 714.00p 749.50p 1817011
12/05/2022 763.50p 773.00p 753.55p 773.00p 1260057
11/05/2022 788.50p 788.50p 758.00p 773.00p 2547325
10/05/2022 783.00p 785.00p 762.50p 775.00p 1220762
09/05/2022 781.50p 798.00p 775.00p 775.00p 1088807
06/05/2022 797.50p 823.00p 780.97p 796.50p 811512
05/05/2022 807.00p 821.50p 803.50p 804.00p 827552
04/05/2022 829.50p 829.50p 795.00p 798.00p 1266908
03/05/2022 802.50p 821.04p 794.50p 813.00p 2383715
02/05/2022 825.00p 825.50p 806.50p 808.00p 1104441
29/04/2022 825.00p 825.50p 806.50p 808.00p 1104441
28/04/2022 829.00p 832.00p 807.00p 809.50p 1043388
27/04/2022 809.50p 845.25p 798.00p 827.00p 1424324
26/04/2022 771.00p 797.00p 771.00p 794.50p 787885
25/04/2022 763.50p 799.00p 763.50p 785.00p 656879
22/04/2022 779.00p 798.50p 750.01p 781.50p 745887
21/04/2022 802.00p 803.53p 780.00p 787.00p 728379
20/04/2022 789.00p 808.50p 780.08p 800.00p 1045427
19/04/2022 798.00p 801.16p 785.50p 789.00p 318766
18/04/2022 797.00p 805.66p 789.00p 798.00p 826729
15/04/2022 797.00p 805.66p 789.00p 798.00p 826729
14/04/2022 797.00p 805.66p 789.00p 798.00p 826729
13/04/2022 790.00p 803.00p 783.50p 794.50p 651659
12/04/2022 783.00p 799.39p 774.00p 783.00p 1683830
11/04/2022 809.00p 820.00p 795.50p 803.00p 739188
08/04/2022 831.00p 836.00p 802.67p 811.50p 970168
07/04/2022 813.50p 845.89p 813.50p 820.50p 1156458
06/04/2022 824.00p 832.50p 811.50p 831.50p 1127518
05/04/2022 804.00p 832.00p 793.00p 826.00p 919669
04/04/2022 780.50p 807.50p 780.50p 805.50p 1008007
01/04/2022 784.50p 785.80p 763.00p 775.50p 744400
31/03/2022 782.00p 791.50p 773.07p 786.00p 1966353
30/03/2022 769.50p 777.00p 759.50p 775.50p 1482720
29/03/2022 786.50p 786.50p 749.50p 762.50p 1662233
28/03/2022 772.50p 783.50p 766.50p 768.00p 1098739
25/03/2022 735.00p 773.00p 728.00p 770.50p 1254456
24/03/2022 705.50p 717.00p 691.50p 710.00p 718305
23/03/2022 708.50p 730.00p 708.50p 718.50p 941354
22/03/2022 729.00p 737.50p 716.50p 723.50p 915134
21/03/2022 721.00p 731.50p 715.00p 729.00p 741790
18/03/2022 713.50p 726.00p 707.00p 726.00p 7766282
17/03/2022 674.00p 718.00p 668.00p 716.00p 1755645
16/03/2022 705.50p 716.00p 678.50p 684.50p 2241804
15/03/2022 682.00p 701.50p 678.00p 701.50p 1697582
14/03/2022 708.00p 712.02p 682.15p 689.50p 1406991
11/03/2022 723.00p 733.47p 696.65p 704.50p 1148038
10/03/2022 720.50p 732.68p 711.50p 720.50p 1180012
09/03/2022 719.00p 729.78p 697.50p 717.00p 1926820
08/03/2022 676.50p 717.50p 676.50p 708.00p 4795210
07/03/2022 680.00p 689.00p 636.00p 683.50p 1672110
04/03/2022 656.00p 681.50p 654.00p 678.00p 2439347
03/03/2022 678.00p 688.00p 646.00p 650.50p 1400139
02/03/2022 650.00p 681.00p 644.79p 671.50p 3557142
01/03/2022 702.00p 715.00p 635.50p 648.00p 2859533
28/02/2022 667.00p 706.50p 658.00p 706.00p 2744517
25/02/2022 614.50p 664.00p 614.50p 664.00p 2693307
24/02/2022 577.00p 632.00p 575.00p 625.50p 2095648
23/02/2022 643.00p 643.00p 623.50p 630.50p 1074591
22/02/2022 619.50p 631.00p 610.50p 628.50p 693230
21/02/2022 629.50p 629.50p 614.00p 627.00p 1467459
18/02/2022 632.00p 632.00p 614.50p 619.50p 1236232
17/02/2022 619.00p 620.50p 612.50p 614.50p 2973364
16/02/2022 622.50p 629.00p 606.50p 614.50p 825881
15/02/2022 617.00p 630.89p 616.50p 626.00p 1050335
14/02/2022 632.00p 642.00p 626.50p 631.00p 656321
11/02/2022 641.50p 643.00p 632.00p 640.00p 635822
10/02/2022 638.00p 643.50p 631.50p 642.50p 718509
09/02/2022 625.00p 632.00p 618.35p 632.00p 896766
08/02/2022 596.50p 624.00p 596.50p 614.00p 753298
07/02/2022 587.50p 609.50p 587.50p 607.00p 590980
04/02/2022 603.00p 611.47p 599.00p 601.00p 418112
03/02/2022 605.50p 618.39p 604.50p 610.00p 659026
02/02/2022 614.00p 624.00p 608.00p 608.00p 661488
01/02/2022 601.00p 616.00p 601.00p 612.50p 2073222
31/01/2022 603.50p 605.00p 596.50p 601.00p 1254309
28/01/2022 583.50p 597.00p 581.60p 597.00p 932040
27/01/2022 592.00p 604.50p 589.00p 594.50p 752029
26/01/2022 595.00p 601.79p 585.50p 599.00p 1005702
25/01/2022 575.00p 584.00p 569.00p 584.00p 1062146
24/01/2022 574.00p 575.50p 559.00p 563.50p 879490
21/01/2022 594.00p 594.00p 573.00p 573.00p 834160
20/01/2022 585.00p 597.00p 585.00p 596.50p 776570
19/01/2022 592.00p 597.49p 575.50p 584.00p 2351046
18/01/2022 630.50p 630.50p 586.50p 586.50p 976244
17/01/2022 602.50p 621.50p 599.50p 616.00p 2104988
14/01/2022 592.00p 612.00p 586.00p 602.50p 1051094
13/01/2022 597.50p 597.50p 583.50p 589.00p 1271786
12/01/2022 590.00p 597.25p 582.50p 582.50p 642117
10/01/2022 614.00p 614.00p 585.50p 590.00p 1350999
07/01/2022 607.00p 607.00p 590.50p 596.50p 501386
06/01/2022 599.50p 602.50p 589.50p 593.00p 695708
05/01/2022 618.00p 618.00p 594.00p 603.50p 987880
04/01/2022 615.00p 620.50p 601.50p 614.50p 1133700
03/01/2022 607.50p 613.50p 604.50p 605.00p 171029
31/12/2021 607.50p 613.50p 604.50p 605.00p 171029
30/12/2021 610.00p 623.00p 608.00p 611.50p 291598
29/12/2021 589.50p 614.00p 589.50p 611.00p 554767
28/12/2021 605.50p 607.50p 596.00p 596.50p 1172716
27/12/2021 605.50p 607.50p 596.00p 596.50p 1172716
24/12/2021 605.50p 607.50p 596.00p 596.50p 1172716
23/12/2021 608.50p 608.50p 595.00p 600.50p 237401
22/12/2021 594.50p 603.00p 593.00p 598.00p 556201
21/12/2021 597.00p 601.00p 594.00p 600.00p 659312
20/12/2021 574.50p 596.50p 574.50p 589.50p 509420
17/12/2021 603.50p 603.50p 575.50p 589.00p 1132943
16/12/2021 588.50p 604.00p 578.00p 585.50p 475492
15/12/2021 568.00p 588.50p 568.00p 586.00p 1901768
14/12/2021 575.50p 587.00p 574.00p 577.50p 770792
13/12/2021 580.00p 589.50p 574.50p 574.50p 480891
10/12/2021 604.00p 604.00p 582.00p 582.00p 586793
09/12/2021 591.00p 592.50p 582.29p 588.00p 892486
08/12/2021 592.50p 592.50p 574.00p 590.50p 653132
07/12/2021 601.00p 601.00p 576.00p 581.00p 365456
06/12/2021 588.50p 588.50p 578.00p 584.00p 478811
03/12/2021 587.50p 592.00p 572.50p 579.00p 899557
02/12/2021 589.00p 597.50p 572.50p 578.50p 1204469
01/12/2021 564.00p 610.00p 558.50p 601.00p 3135485
30/11/2021 555.00p 558.00p 542.50p 550.00p 1155833
29/11/2021 566.00p 573.50p 564.30p 566.00p 809845
26/11/2021 569.00p 580.64p 565.00p 565.00p 696149
25/11/2021 580.00p 589.50p 575.50p 584.00p 535374
24/11/2021 572.00p 580.50p 567.50p 578.50p 812091
23/11/2021 582.50p 584.60p 564.73p 575.00p 1360743
22/11/2021 587.00p 587.00p 573.57p 586.50p 707721
19/11/2021 570.50p 575.50p 557.00p 575.50p 767025
18/11/2021 553.50p 569.50p 549.15p 569.50p 1185490
17/11/2021 542.00p 554.00p 537.39p 550.00p 2704649
16/11/2021 555.00p 555.00p 540.00p 540.50p 5069101
15/11/2021 531.50p 554.50p 531.50p 548.00p 731269
12/11/2021 543.50p 554.00p 540.50p 544.00p 293489
11/11/2021 532.00p 549.50p 532.00p 543.50p 552095
10/11/2021 554.50p 554.50p 540.00p 541.50p 421666
09/11/2021 561.50p 561.50p 537.50p 540.00p 1096437
08/11/2021 532.00p 550.00p 532.00p 549.50p 1112232
05/11/2021 558.50p 569.00p 538.28p 544.50p 1335752
04/11/2021 563.00p 569.50p 540.80p 560.50p 1456920
03/11/2021 545.00p 552.00p 540.50p 552.00p 753195
02/11/2021 539.00p 550.50p 529.00p 550.50p 1014115
01/11/2021 524.00p 542.00p 517.50p 538.50p 702887
29/10/2021 536.00p 549.00p 529.62p 530.50p 1126696
28/10/2021 526.00p 531.50p 525.12p 530.50p 868699
27/10/2021 521.00p 533.00p 519.87p 530.00p 1054154
26/10/2021 542.50p 542.50p 520.12p 525.50p 2768666
25/10/2021 532.00p 532.82p 521.74p 528.50p 929761
22/10/2021 550.50p 550.50p 527.50p 533.00p 1239489
21/10/2021 550.00p 550.00p 531.50p 540.50p 789165
20/10/2021 550.00p 556.50p 544.50p 550.00p 994223
19/10/2021 547.50p 566.00p 535.06p 554.00p 1653644
18/10/2021 540.50p 550.00p 534.98p 540.00p 2423847
15/10/2021 510.50p 532.00p 500.00p 532.00p 14338014

*Close Price adjusted for both dividends and splits