Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/10/2021 497.40p 500.50p 481.80p 497.60p 1768423
13/10/2021 492.00p 493.00p 467.60p 490.80p 4934029
12/10/2021 467.60p 491.60p 467.60p 488.20p 2854679
11/10/2021 500.50p 503.37p 470.07p 483.00p 3638845
08/10/2021 504.00p 511.50p 494.18p 510.00p 1600477
07/10/2021 509.00p 509.50p 487.00p 496.00p 1366706
06/10/2021 495.80p 497.60p 484.80p 496.00p 978587
05/10/2021 509.50p 509.50p 489.20p 499.60p 864169
04/10/2021 503.50p 511.00p 494.40p 500.50p 998627
01/10/2021 480.00p 495.80p 475.80p 495.80p 1011205
30/09/2021 487.20p 500.70p 481.80p 481.80p 1776452
29/09/2021 500.50p 500.50p 484.60p 488.20p 825679
28/09/2021 513.00p 513.00p 482.80p 488.20p 1926926
27/09/2021 497.60p 509.00p 495.20p 501.00p 1042817
24/09/2021 505.00p 505.00p 488.60p 492.80p 875712
23/09/2021 494.60p 505.50p 482.26p 492.60p 1881707
22/09/2021 508.50p 513.00p 489.00p 490.00p 1213685
21/09/2021 495.20p 507.50p 490.20p 503.00p 1249521
20/09/2021 466.80p 493.40p 463.80p 490.80p 3679667
17/09/2021 478.00p 481.40p 473.40p 475.60p 2100910
16/09/2021 450.00p 483.60p 450.00p 477.00p 2794896
15/09/2021 435.00p 444.40p 429.20p 438.60p 1500310
14/09/2021 432.00p 436.40p 420.60p 436.00p 635436
13/09/2021 415.20p 425.40p 413.40p 425.00p 567781
10/09/2021 429.40p 429.60p 412.80p 412.80p 818052
09/09/2021 417.60p 424.40p 412.40p 419.40p 1235985
08/09/2021 430.00p 437.60p 419.80p 420.80p 869941
07/09/2021 425.00p 436.80p 425.00p 431.40p 1644781
06/09/2021 426.80p 434.20p 426.00p 432.80p 1784410
03/09/2021 413.40p 426.80p 413.40p 426.80p 799966
02/09/2021 428.00p 428.00p 418.00p 422.80p 622783
01/09/2021 415.80p 422.00p 414.40p 420.00p 614787
31/08/2021 419.60p 421.00p 410.80p 414.80p 936395
30/08/2021 410.00p 417.40p 410.00p 417.40p 622342
27/08/2021 410.00p 417.40p 410.00p 417.40p 622342
26/08/2021 408.40p 413.60p 408.40p 412.40p 439852
25/08/2021 424.00p 425.80p 409.40p 417.40p 693929
24/08/2021 407.00p 415.40p 407.00p 415.40p 405672
23/08/2021 415.80p 423.80p 401.80p 407.60p 1095374
20/08/2021 425.60p 427.20p 413.20p 416.40p 729007
19/08/2021 419.00p 428.00p 419.00p 423.80p 686444
18/08/2021 429.60p 431.60p 423.40p 430.00p 639737
17/08/2021 423.00p 429.00p 416.00p 428.00p 941523
16/08/2021 414.00p 427.00p 414.00p 426.00p 654666
13/08/2021 410.00p 426.00p 410.00p 422.00p 407155
12/08/2021 418.20p 422.40p 414.60p 418.60p 542188
11/08/2021 413.00p 418.60p 410.80p 417.20p 597906
10/08/2021 415.00p 415.00p 409.80p 412.20p 635741
09/08/2021 395.00p 413.40p 395.00p 408.20p 890440
06/08/2021 400.20p 407.80p 395.20p 403.80p 576545
05/08/2021 392.80p 401.20p 392.20p 400.40p 526749
04/08/2021 405.00p 405.00p 389.60p 395.60p 771557
03/08/2021 403.00p 408.80p 392.80p 393.80p 1959092
02/08/2021 404.20p 408.80p 390.80p 399.40p 976292
30/07/2021 427.40p 427.40p 396.67p 403.00p 2079526
29/07/2021 426.00p 426.20p 405.40p 420.00p 2663808
28/07/2021 422.00p 432.40p 422.00p 430.00p 1103950
27/07/2021 428.00p 433.80p 423.80p 430.00p 1133607
26/07/2021 410.00p 425.00p 403.00p 425.00p 1089615
23/07/2021 403.60p 414.60p 403.60p 412.60p 481208
22/07/2021 419.60p 419.60p 408.00p 408.60p 745759
21/07/2021 404.20p 411.60p 393.20p 411.00p 718427
20/07/2021 405.00p 405.00p 388.80p 394.60p 839546
19/07/2021 410.00p 416.60p 393.60p 397.80p 1053265
16/07/2021 410.00p 421.40p 410.00p 417.60p 4507110
15/07/2021 427.40p 427.40p 419.20p 419.40p 1023084
14/07/2021 425.40p 430.40p 421.20p 421.20p 791243
13/07/2021 435.00p 435.00p 427.60p 430.00p 759221
12/07/2021 439.00p 439.00p 426.80p 429.20p 883388
09/07/2021 417.60p 430.20p 417.60p 428.40p 590111
08/07/2021 423.60p 429.60p 420.60p 426.60p 837972
07/07/2021 432.80p 439.00p 428.20p 431.40p 1262565
06/07/2021 421.80p 431.20p 418.80p 430.00p 3296221
05/07/2021 429.00p 429.80p 418.20p 422.20p 2293791
02/07/2021 436.40p 436.40p 419.60p 424.00p 2040305
01/07/2021 426.20p 430.60p 423.20p 426.60p 1394815
30/06/2021 444.80p 444.80p 423.00p 424.20p 1116471
29/06/2021 446.60p 446.60p 431.60p 434.40p 762052
28/06/2021 432.80p 441.00p 426.00p 435.00p 1016073
25/06/2021 440.40p 440.40p 421.40p 424.20p 854897
24/06/2021 441.80p 445.40p 426.40p 429.60p 664951
23/06/2021 435.20p 444.80p 434.00p 442.60p 986049
22/06/2021 430.00p 436.00p 425.20p 435.00p 620742
21/06/2021 428.00p 431.60p 424.40p 430.40p 791080
18/06/2021 416.00p 436.60p 416.00p 430.00p 1513662
17/06/2021 431.20p 433.38p 421.81p 427.80p 1911490
16/06/2021 438.20p 444.20p 428.40p 433.80p 1264695
15/06/2021 448.20p 450.80p 438.20p 439.00p 1854718
14/06/2021 439.00p 450.20p 439.00p 448.00p 513584
11/06/2021 441.80p 448.60p 439.60p 440.00p 389889
10/06/2021 442.60p 459.20p 441.80p 444.00p 447168
09/06/2021 459.60p 459.60p 435.20p 444.60p 807246
08/06/2021 455.00p 457.20p 446.20p 448.40p 585368
07/06/2021 451.20p 454.80p 441.00p 454.20p 661872
04/06/2021 453.60p 454.80p 439.80p 442.20p 400144
03/06/2021 455.00p 455.00p 439.60p 446.40p 583698
02/06/2021 445.00p 453.80p 441.00p 447.80p 1494419
01/06/2021 435.00p 445.40p 433.80p 442.20p 1416620
31/05/2021 430.20p 440.40p 427.60p 435.80p 721562
28/05/2021 430.20p 440.40p 427.60p 435.80p 721562
27/05/2021 449.00p 449.00p 438.40p 438.60p 3590233
26/05/2021 447.60p 451.00p 442.80p 442.80p 455620
25/05/2021 438.40p 444.80p 433.60p 443.00p 678137
24/05/2021 454.00p 454.20p 439.00p 443.40p 1162894
21/05/2021 446.80p 454.72p 446.80p 451.00p 540234
20/05/2021 446.80p 457.60p 440.00p 452.40p 2176744
19/05/2021 431.20p 441.20p 429.20p 441.20p 790607
18/05/2021 438.60p 440.80p 430.92p 435.40p 674767
17/05/2021 450.00p 454.60p 434.80p 434.80p 907291
14/05/2021 409.00p 433.00p 402.60p 430.00p 5828039
13/05/2021 391.80p 407.40p 391.80p 405.00p 458994
12/05/2021 403.80p 403.80p 392.96p 400.20p 1266778
11/05/2021 399.40p 401.20p 390.60p 394.40p 1034802
10/05/2021 408.00p 408.00p 399.31p 402.00p 436860
07/05/2021 397.00p 405.40p 394.00p 404.00p 1812070
06/05/2021 398.60p 404.20p 393.78p 395.00p 1490011
05/05/2021 393.20p 407.00p 393.20p 401.60p 967415
04/05/2021 412.00p 414.00p 402.20p 402.20p 897597
03/05/2021 405.60p 414.80p 402.00p 408.60p 962522
30/04/2021 405.60p 414.80p 402.00p 408.60p 962522
29/04/2021 390.00p 403.20p 390.00p 403.20p 3219813
28/04/2021 409.20p 409.20p 397.20p 397.40p 707973
27/04/2021 398.60p 415.79p 397.80p 400.00p 1384869
26/04/2021 403.60p 416.93p 399.80p 403.20p 1194377
23/04/2021 420.40p 420.40p 411.00p 414.20p 461364
22/04/2021 416.20p 421.80p 413.60p 415.20p 1352002
21/04/2021 418.00p 425.00p 415.40p 422.00p 1210089
20/04/2021 419.40p 423.20p 415.60p 420.60p 1784048
19/04/2021 412.00p 420.20p 410.00p 414.60p 1178550
16/04/2021 419.00p 419.00p 406.40p 407.20p 4836075
15/04/2021 400.60p 414.20p 400.60p 409.80p 617479
14/04/2021 414.00p 419.40p 409.80p 410.80p 525253
13/04/2021 417.80p 418.80p 409.80p 413.40p 1008771
12/04/2021 406.80p 419.40p 406.20p 413.40p 889852
09/04/2021 420.00p 424.00p 412.15p 414.80p 659712
08/04/2021 408.40p 420.80p 408.40p 419.00p 675582
07/04/2021 406.80p 422.79p 406.80p 415.20p 755904
06/04/2021 422.60p 422.80p 402.40p 409.40p 1292813
02/04/2021 432.00p 432.00p 412.80p 417.60p 1177152
01/04/2021 432.00p 432.00p 412.80p 417.60p 1177152
31/03/2021 428.40p 432.00p 418.00p 420.00p 2170278
30/03/2021 436.80p 439.60p 421.10p 430.20p 786193
29/03/2021 450.00p 452.00p 435.00p 437.80p 938303
26/03/2021 454.00p 454.00p 441.40p 451.00p 1188800
25/03/2021 434.00p 444.40p 424.20p 440.00p 1460835
24/03/2021 421.40p 435.20p 413.20p 431.00p 1534900
23/03/2021 414.20p 414.20p 406.40p 412.20p 1005113
22/03/2021 401.60p 422.00p 401.60p 414.20p 726246
19/03/2021 420.60p 420.60p 407.40p 411.00p 7907459
18/03/2021 405.80p 418.60p 404.40p 414.00p 1321489
17/03/2021 423.80p 425.80p 412.40p 414.80p 905050
16/03/2021 399.00p 420.20p 399.00p 419.00p 1608852
15/03/2021 380.00p 424.00p 376.68p 406.60p 2718046
12/03/2021 374.40p 378.40p 367.40p 375.00p 803561
11/03/2021 378.00p 380.60p 363.60p 371.20p 913677
10/03/2021 368.00p 376.40p 366.80p 372.40p 847171
09/03/2021 356.40p 373.60p 356.40p 373.20p 905074
08/03/2021 361.20p 367.00p 357.20p 367.00p 1362666
05/03/2021 380.00p 380.00p 358.40p 358.40p 1916418
04/03/2021 391.80p 391.80p 371.20p 374.80p 1006684
03/03/2021 390.00p 390.00p 378.60p 380.40p 915100
02/03/2021 378.80p 393.60p 378.80p 387.60p 1129521
01/03/2021 384.40p 390.20p 379.80p 382.40p 913388
26/02/2021 382.00p 388.60p 373.80p 382.20p 1601059
25/02/2021 390.00p 397.80p 379.20p 381.40p 1183803
24/02/2021 390.20p 395.00p 385.40p 395.00p 815071
23/02/2021 373.40p 389.20p 373.40p 387.80p 968729
22/02/2021 388.60p 396.40p 376.60p 376.60p 560356
19/02/2021 392.60p 392.60p 375.00p 388.20p 397168
18/02/2021 393.00p 393.00p 381.20p 381.20p 647631
17/02/2021 390.00p 395.00p 385.80p 385.80p 945530
16/02/2021 399.20p 402.60p 392.20p 393.00p 424003
15/02/2021 390.00p 401.20p 390.00p 398.80p 528130
12/02/2021 397.60p 407.24p 393.20p 393.80p 427940
11/02/2021 398.00p 405.20p 393.00p 402.00p 767718
10/02/2021 389.60p 405.08p 387.00p 401.20p 840456
09/02/2021 386.20p 390.00p 382.00p 388.40p 680193
08/02/2021 396.80p 396.80p 387.80p 391.20p 499452
05/02/2021 385.00p 395.60p 385.00p 387.40p 501923
04/02/2021 381.60p 390.20p 381.60p 386.40p 628666
03/02/2021 384.00p 387.36p 380.60p 386.00p 812749
02/02/2021 375.00p 381.60p 371.20p 381.60p 488702
01/02/2021 369.00p 381.20p 369.00p 376.20p 550227
29/01/2021 367.00p 385.00p 363.28p 373.60p 1158058
28/01/2021 359.80p 374.00p 356.20p 371.00p 1077575

*Close Price adjusted for both dividends and splits