Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
19/02/2024 432.20p 441.70p 424.70p 424.70p 570998
16/02/2024 433.80p 439.60p 432.00p 432.00p 788340
15/02/2024 430.00p 443.70p 430.00p 436.60p 763096
14/02/2024 429.60p 438.00p 427.80p 438.00p 652924
13/02/2024 443.10p 449.70p 431.90p 433.70p 559148
12/02/2024 440.20p 454.60p 440.10p 443.60p 680623
09/02/2024 449.90p 458.50p 434.60p 440.80p 2130971
08/02/2024 452.60p 456.20p 448.60p 450.40p 782675
07/02/2024 466.70p 468.50p 454.20p 454.40p 671840
06/02/2024 474.70p 480.60p 465.40p 467.10p 2716867
05/02/2024 496.50p 497.00p 474.30p 475.50p 485198
02/02/2024 511.00p 511.00p 492.60p 492.60p 3149836
01/02/2024 506.40p 510.80p 498.30p 498.40p 937561
31/01/2024 512.00p 512.00p 504.60p 509.20p 659702
30/01/2024 496.70p 511.40p 496.70p 506.00p 751792
29/01/2024 502.40p 505.00p 497.60p 502.20p 1284977
26/01/2024 502.40p 512.20p 494.60p 496.30p 1814309
25/01/2024 497.60p 509.00p 491.30p 508.80p 1823116
24/01/2024 473.50p 503.20p 473.30p 500.00p 2352865
23/01/2024 485.20p 490.00p 480.20p 480.60p 716929
22/01/2024 473.20p 488.30p 473.20p 485.30p 815295
19/01/2024 464.30p 480.19p 461.40p 474.30p 1227368
18/01/2024 494.10p 498.20p 454.40p 464.40p 8503827
17/01/2024 516.00p 516.00p 493.20p 497.60p 1792498
16/01/2024 506.20p 548.40p 503.20p 527.20p 2612592
15/01/2024 520.60p 538.20p 520.60p 533.00p 920241
12/01/2024 532.60p 532.60p 512.80p 521.80p 3975478
11/01/2024 520.00p 524.60p 510.80p 519.00p 1442778
10/01/2024 537.40p 537.40p 517.20p 517.20p 1540566
09/01/2024 533.00p 539.40p 526.20p 534.40p 3025934
08/01/2024 500.00p 537.00p 486.10p 536.40p 2304489
05/01/2024 486.30p 491.80p 481.10p 489.70p 603987
04/01/2024 489.00p 493.70p 485.40p 490.40p 765946
03/01/2024 484.60p 490.69p 480.60p 486.40p 677894
02/01/2024 495.80p 500.80p 487.30p 490.90p 353394
29/12/2023 506.40p 506.40p 487.40p 489.70p 203956
28/12/2023 480.80p 504.80p 480.80p 493.00p 607861
27/12/2023 485.50p 493.60p 480.80p 491.80p 456600
22/12/2023 480.50p 489.20p 476.80p 485.10p 2437523
21/12/2023 473.00p 486.00p 467.80p 483.80p 851185
20/12/2023 476.60p 479.00p 466.50p 475.40p 723182
19/12/2023 471.60p 485.40p 469.80p 473.50p 543318
18/12/2023 472.00p 479.20p 467.25p 478.80p 732955
15/12/2023 472.90p 485.80p 472.50p 473.10p 1999487
14/12/2023 469.00p 492.00p 462.20p 475.50p 1870141
13/12/2023 459.80p 467.50p 451.20p 465.00p 899065
12/12/2023 467.70p 478.20p 457.50p 464.00p 1155871
11/12/2023 469.70p 478.30p 465.40p 468.90p 3667271
08/12/2023 464.70p 481.00p 458.70p 469.80p 1432683
07/12/2023 452.90p 465.70p 452.90p 465.70p 1437171
06/12/2023 447.00p 470.10p 447.00p 464.90p 1476445
05/12/2023 438.40p 460.30p 431.90p 454.50p 1636001
04/12/2023 431.00p 452.90p 431.00p 443.50p 628177
01/12/2023 432.20p 446.20p 429.64p 442.00p 433060
30/11/2023 435.00p 441.40p 427.00p 436.80p 1268857
29/11/2023 429.20p 444.50p 429.20p 438.10p 603642
28/11/2023 435.20p 438.90p 423.50p 436.70p 662770
27/11/2023 425.10p 441.60p 425.10p 438.30p 421837
24/11/2023 434.50p 446.30p 427.80p 435.00p 596011
23/11/2023 434.10p 442.10p 429.90p 437.80p 809326
22/11/2023 430.00p 436.20p 429.00p 430.90p 1495602
21/11/2023 451.30p 451.40p 429.07p 429.20p 828697
20/11/2023 433.70p 455.30p 433.70p 450.20p 598858
17/11/2023 447.30p 451.70p 443.10p 445.30p 421826
16/11/2023 452.40p 454.60p 443.60p 443.60p 932278
15/11/2023 438.00p 457.40p 437.80p 452.40p 1951046
14/11/2023 425.80p 437.80p 417.20p 436.00p 2078375
13/11/2023 411.50p 426.90p 411.50p 419.30p 1232862
10/11/2023 415.90p 424.90p 403.21p 422.50p 1850324
09/11/2023 429.60p 433.40p 416.90p 420.50p 3051768
08/11/2023 424.70p 434.20p 423.80p 424.10p 1780884
07/11/2023 421.70p 437.30p 421.70p 435.00p 848148
06/11/2023 447.60p 447.60p 428.20p 433.30p 1117902
03/11/2023 432.50p 451.40p 429.80p 438.40p 1431259
02/11/2023 426.70p 432.80p 420.30p 431.80p 780030
01/11/2023 420.40p 423.60p 405.80p 420.00p 1659837
31/10/2023 432.00p 436.10p 418.10p 422.60p 2997059
30/10/2023 440.20p 445.90p 423.20p 430.30p 2161311
27/10/2023 440.50p 448.00p 426.30p 429.20p 698616
26/10/2023 438.30p 439.50p 425.40p 439.40p 1216618
25/10/2023 447.50p 451.90p 431.50p 435.00p 2131385
24/10/2023 407.80p 443.30p 404.20p 443.30p 1124583
23/10/2023 412.00p 415.60p 400.30p 409.70p 2115977
20/10/2023 410.00p 427.80p 410.00p 414.10p 1533891
19/10/2023 419.40p 433.30p 419.00p 419.00p 1406828
18/10/2023 420.00p 434.00p 416.45p 427.60p 1941813
17/10/2023 412.70p 433.60p 412.70p 426.90p 3412146
16/10/2023 422.00p 430.10p 418.90p 423.30p 3002794
13/10/2023 420.10p 420.70p 406.50p 418.60p 3101158
12/10/2023 427.40p 432.50p 419.50p 419.50p 1509141
11/10/2023 434.90p 445.90p 425.50p 426.30p 1835956
10/10/2023 418.90p 441.80p 416.00p 438.40p 1198516
09/10/2023 413.70p 419.10p 408.39p 410.00p 853448
06/10/2023 404.80p 416.20p 396.83p 414.00p 1425464
05/10/2023 400.90p 412.20p 400.00p 408.20p 780041
04/10/2023 406.30p 414.90p 395.20p 401.50p 1419198
03/10/2023 429.00p 429.90p 408.50p 408.90p 1575270
02/10/2023 428.20p 447.22p 425.50p 430.60p 1557115
29/09/2023 429.70p 442.20p 426.60p 438.80p 1477850
28/09/2023 427.80p 431.48p 418.44p 429.70p 1490482
27/09/2023 429.80p 436.60p 421.50p 427.70p 1372965
26/09/2023 441.00p 447.60p 423.50p 440.10p 2343279
25/09/2023 473.10p 473.10p 441.10p 448.50p 2277463
22/09/2023 488.90p 489.50p 466.50p 472.30p 3303458
21/09/2023 501.60p 505.20p 488.40p 489.50p 1645230
20/09/2023 517.40p 525.60p 505.20p 505.20p 1132072
19/09/2023 517.00p 530.79p 514.80p 519.80p 5817363
18/09/2023 501.60p 524.00p 501.60p 516.40p 1886823
15/09/2023 550.00p 556.60p 491.00p 497.60p 5180087
14/09/2023 542.20p 554.60p 535.80p 554.20p 3295370
13/09/2023 536.00p 538.20p 533.06p 537.80p 2009245
12/09/2023 532.80p 540.40p 532.80p 536.60p 1953451
11/09/2023 555.00p 555.00p 538.00p 540.20p 1276838
08/09/2023 550.00p 550.00p 539.00p 542.60p 1908411
07/09/2023 532.80p 551.20p 532.80p 540.60p 6640035
06/09/2023 539.60p 546.60p 539.60p 542.40p 1234534
05/09/2023 559.60p 559.60p 544.00p 544.80p 1272532
04/09/2023 538.20p 557.00p 538.20p 546.80p 1087089
01/09/2023 557.00p 557.00p 543.00p 547.20p 1513063
31/08/2023 555.60p 559.80p 549.20p 552.00p 1627650
30/08/2023 559.60p 559.60p 549.00p 557.00p 2243580
29/08/2023 562.80p 568.40p 553.00p 556.80p 2027035
25/08/2023 550.80p 560.80p 550.80p 559.60p 1107284
24/08/2023 579.80p 579.80p 556.00p 556.00p 1184219
23/08/2023 566.60p 573.60p 562.20p 566.20p 2671768
22/08/2023 552.20p 562.00p 552.20p 560.00p 1083162
21/08/2023 565.00p 565.80p 557.60p 557.60p 869281
18/08/2023 568.20p 568.20p 548.40p 559.00p 1059455
17/08/2023 555.20p 565.80p 549.60p 559.40p 1544612
16/08/2023 575.60p 575.60p 555.80p 567.40p 540118
15/08/2023 572.00p 584.20p 560.60p 564.00p 860502
14/08/2023 566.20p 579.60p 566.20p 574.60p 1275517
11/08/2023 582.00p 586.60p 571.80p 579.40p 798846
10/08/2023 580.00p 587.20p 573.20p 582.40p 1009230
09/08/2023 556.20p 577.60p 556.20p 573.40p 1821485
08/08/2023 570.20p 574.40p 563.73p 568.40p 718381
07/08/2023 571.00p 577.99p 563.20p 571.80p 844575
04/08/2023 571.80p 578.60p 571.00p 574.00p 761184
03/08/2023 581.80p 584.20p 569.00p 571.80p 1396313
02/08/2023 598.60p 601.40p 584.00p 585.20p 3888850
01/08/2023 608.40p 613.00p 606.00p 606.80p 751991
31/07/2023 585.00p 616.20p 579.20p 604.80p 1311013
28/07/2023 611.60p 615.80p 590.80p 598.20p 1397327
27/07/2023 620.80p 637.60p 602.80p 604.40p 2626269
26/07/2023 604.00p 622.00p 604.00p 619.80p 1440126
25/07/2023 613.20p 616.80p 607.80p 613.60p 1275469
24/07/2023 622.20p 628.60p 604.80p 615.00p 699600
21/07/2023 602.60p 619.80p 602.60p 608.40p 734484
20/07/2023 617.20p 622.20p 610.00p 610.00p 863653
19/07/2023 595.00p 606.80p 583.60p 605.80p 1674079
18/07/2023 567.00p 587.80p 567.00p 584.60p 2865771
17/07/2023 584.60p 585.20p 573.80p 582.00p 1220790
14/07/2023 574.20p 588.40p 574.20p 583.60p 1051319
13/07/2023 594.20p 594.20p 578.80p 586.40p 741581
12/07/2023 565.40p 589.20p 565.20p 582.20p 2885185
11/07/2023 579.20p 582.60p 570.00p 579.00p 2033235
10/07/2023 573.00p 586.40p 573.00p 579.40p 866486
07/07/2023 564.20p 581.00p 564.20p 579.00p 2221503
06/07/2023 582.40p 588.85p 574.60p 577.00p 1652447
05/07/2023 585.40p 591.20p 573.38p 574.80p 1245999
04/07/2023 576.60p 596.00p 576.60p 587.40p 1047468
03/07/2023 592.40p 595.20p 579.40p 584.20p 3718362
30/06/2023 570.00p 588.80p 569.00p 580.00p 4165273
29/06/2023 554.60p 563.00p 547.80p 561.60p 3292596
28/06/2023 556.00p 562.40p 551.80p 556.80p 4028645
27/06/2023 546.20p 558.00p 545.80p 554.80p 4078968
26/06/2023 528.60p 547.00p 528.60p 545.00p 3952117
23/06/2023 557.80p 565.40p 537.20p 537.20p 2997104
22/06/2023 564.60p 570.40p 556.60p 562.80p 2672217
21/06/2023 570.40p 577.80p 569.00p 569.20p 1474986
20/06/2023 564.20p 582.80p 564.20p 576.40p 1969328
19/06/2023 576.60p 586.60p 573.20p 577.40p 5279269
16/06/2023 573.40p 581.60p 569.80p 575.20p 3776803
15/06/2023 577.40p 585.00p 572.07p 573.40p 2801692
14/06/2023 566.20p 575.60p 555.20p 574.60p 4551259
13/06/2023 573.60p 573.60p 554.00p 566.60p 2004431
12/06/2023 550.40p 573.60p 550.40p 565.40p 1486828
09/06/2023 540.00p 558.00p 540.00p 556.20p 2517795
08/06/2023 545.00p 553.60p 537.66p 545.20p 2102533
07/06/2023 556.20p 558.42p 544.20p 544.40p 2402554
06/06/2023 555.00p 555.80p 547.60p 553.60p 2339592
05/06/2023 538.40p 548.46p 538.40p 543.60p 3930104
02/06/2023 558.20p 558.80p 542.00p 542.00p 4990865
01/06/2023 561.40p 571.60p 553.80p 553.80p 4040742

*Close Price adjusted for both dividends and splits