Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/01/2021 361.20p 371.64p 356.60p 362.00p 731529
26/01/2021 368.20p 378.80p 363.80p 368.60p 890291
25/01/2021 382.00p 393.00p 368.80p 375.00p 977855
22/01/2021 385.00p 392.00p 384.40p 390.80p 720676
21/01/2021 385.60p 402.60p 382.80p 388.40p 586524
20/01/2021 381.00p 393.80p 378.40p 386.60p 585692
19/01/2021 378.60p 389.60p 376.20p 383.40p 451315
18/01/2021 380.00p 391.20p 380.00p 385.20p 201558
15/01/2021 381.40p 392.00p 380.40p 387.00p 456344
14/01/2021 376.40p 388.60p 375.00p 386.60p 654780
13/01/2021 391.20p 391.20p 380.40p 383.40p 520080
12/01/2021 381.60p 390.00p 381.60p 385.60p 331552
11/01/2021 391.60p 395.40p 386.40p 386.40p 681486
08/01/2021 400.00p 401.80p 385.20p 393.00p 725107
07/01/2021 394.80p 401.00p 386.80p 397.60p 623428
06/01/2021 387.80p 397.80p 384.60p 395.40p 771533
05/01/2021 377.00p 386.40p 371.20p 386.40p 612020
04/01/2021 378.80p 391.40p 378.00p 382.80p 681340
31/12/2020 374.40p 377.00p 369.17p 375.00p 226801
30/12/2020 379.20p 386.60p 372.60p 377.60p 642401
29/12/2020 374.00p 386.60p 366.80p 382.40p 968972
28/12/2020 371.00p 374.80p 362.20p 371.00p 397026
24/12/2020 371.00p 374.80p 362.20p 371.00p 397026
23/12/2020 351.20p 368.80p 349.27p 367.00p 817576
22/12/2020 346.20p 352.00p 340.00p 350.80p 512771
21/12/2020 337.60p 342.60p 330.91p 339.60p 610098
18/12/2020 358.00p 358.00p 345.20p 348.00p 959802
17/12/2020 350.80p 358.20p 347.80p 353.00p 1160017
16/12/2020 342.60p 347.40p 335.40p 347.40p 950388
15/12/2020 323.20p 345.00p 323.20p 339.00p 819839
14/12/2020 328.00p 338.00p 327.68p 330.20p 483783
11/12/2020 327.00p 333.80p 325.00p 330.00p 698955
10/12/2020 346.00p 346.60p 332.20p 333.80p 893095
09/12/2020 336.20p 337.80p 328.60p 337.00p 819453
08/12/2020 332.60p 332.60p 324.00p 330.00p 559500
07/12/2020 344.80p 344.80p 321.77p 324.40p 872498
04/12/2020 345.00p 357.20p 336.60p 336.60p 874866
03/12/2020 337.40p 342.00p 331.40p 340.80p 845860
02/12/2020 324.00p 337.00p 324.00p 335.00p 799469
01/12/2020 325.80p 335.60p 322.80p 330.60p 938878
30/11/2020 339.20p 347.60p 328.40p 328.40p 1057582
27/11/2020 334.20p 343.40p 330.60p 343.40p 1042502
26/11/2020 345.00p 348.32p 334.40p 340.80p 438817
25/11/2020 330.00p 346.40p 330.00p 339.80p 1028876
24/11/2020 322.00p 334.60p 317.40p 334.20p 934147
23/11/2020 322.60p 323.40p 316.40p 322.00p 566087
20/11/2020 326.40p 329.40p 317.00p 317.60p 853398
19/11/2020 335.40p 343.40p 320.60p 322.20p 778180
18/11/2020 337.00p 341.20p 331.00p 332.00p 830795
17/11/2020 329.40p 337.00p 324.20p 334.60p 646044
16/11/2020 320.00p 332.80p 315.40p 329.40p 939974
13/11/2020 319.00p 327.40p 314.80p 322.40p 681450
12/11/2020 316.60p 323.00p 301.80p 321.00p 1149964
10/11/2020 305.40p 314.60p 304.19p 306.80p 732485
09/11/2020 308.80p 319.60p 300.60p 308.00p 762236
06/11/2020 316.40p 317.00p 300.60p 302.20p 453267
05/11/2020 310.00p 313.00p 302.00p 308.80p 1709172
04/11/2020 294.00p 308.60p 292.20p 307.60p 802825
03/11/2020 287.80p 301.80p 287.80p 299.80p 727598
02/11/2020 288.80p 297.00p 285.60p 290.00p 870132
30/10/2020 279.80p 295.80p 279.58p 295.80p 770025
29/10/2020 299.40p 299.40p 286.60p 286.60p 546041
28/10/2020 290.00p 293.60p 284.60p 292.40p 431250
27/10/2020 296.00p 299.60p 293.60p 295.60p 611945
26/10/2020 296.00p 306.00p 296.00p 298.40p 421499
23/10/2020 304.20p 307.60p 297.20p 302.40p 998945
22/10/2020 296.00p 305.40p 292.80p 297.40p 441798
21/10/2020 301.00p 303.00p 295.40p 298.00p 695562
20/10/2020 293.00p 302.40p 289.40p 301.60p 372410
19/10/2020 288.60p 298.40p 287.40p 296.00p 445005
16/10/2020 297.00p 297.40p 287.28p 297.40p 687914
15/10/2020 291.20p 293.40p 284.60p 293.40p 361018
14/10/2020 288.80p 296.40p 285.40p 294.00p 603274
13/10/2020 290.00p 297.00p 287.80p 288.60p 357296
12/10/2020 289.80p 296.60p 281.20p 296.00p 450623
09/10/2020 293.20p 293.40p 284.80p 291.20p 776691
08/10/2020 283.00p 288.60p 279.96p 286.00p 360510
07/10/2020 290.00p 293.80p 281.80p 287.20p 1198863
06/10/2020 272.40p 287.80p 272.40p 282.80p 877672
05/10/2020 272.40p 281.20p 271.20p 279.60p 607556
02/10/2020 265.80p 271.20p 263.00p 270.00p 472147
01/10/2020 263.80p 271.40p 257.33p 268.40p 388496
30/09/2020 258.20p 268.60p 258.20p 266.20p 539114
29/09/2020 264.80p 268.20p 261.20p 263.80p 285470
28/09/2020 255.00p 271.20p 255.00p 264.00p 597439
25/09/2020 250.00p 266.00p 248.49p 260.40p 687795
24/09/2020 261.00p 262.60p 253.06p 255.00p 985841
23/09/2020 261.00p 267.00p 261.00p 263.60p 683779
22/09/2020 261.00p 271.00p 258.11p 266.20p 486655
21/09/2020 270.00p 274.40p 257.60p 264.80p 964094
18/09/2020 273.20p 279.20p 270.40p 278.40p 1948905
17/09/2020 285.00p 285.60p 272.20p 276.00p 631977
16/09/2020 276.20p 283.40p 273.80p 280.00p 833000
15/09/2020 276.00p 286.80p 273.20p 280.00p 1277926
14/09/2020 282.60p 282.60p 273.00p 274.60p 377437
11/09/2020 270.00p 278.20p 270.00p 274.80p 471988
10/09/2020 274.80p 277.80p 271.00p 276.20p 630912
09/09/2020 285.00p 285.00p 273.60p 274.60p 760104
08/09/2020 284.40p 287.20p 273.20p 278.60p 721346
07/09/2020 269.80p 286.40p 268.13p 281.80p 622723
04/09/2020 275.00p 281.00p 264.15p 267.20p 603404
03/09/2020 278.60p 285.90p 275.20p 278.40p 545565
02/09/2020 280.60p 283.40p 275.40p 283.00p 598525
01/09/2020 280.60p 287.60p 275.63p 278.80p 675646
31/08/2020 279.80p 284.80p 278.60p 280.20p 537411
28/08/2020 279.80p 284.80p 278.60p 280.20p 537411
27/08/2020 280.00p 284.60p 276.40p 280.20p 502878
26/08/2020 277.80p 284.80p 276.00p 280.80p 688336
25/08/2020 279.80p 288.00p 277.20p 277.80p 492218
24/08/2020 277.20p 286.00p 277.20p 281.00p 475026
21/08/2020 284.20p 284.20p 277.00p 281.00p 424413
20/08/2020 278.60p 280.00p 270.60p 277.40p 544389
19/08/2020 289.20p 294.60p 283.80p 284.00p 567517
18/08/2020 293.00p 297.20p 286.60p 286.60p 1239380
17/08/2020 286.00p 295.60p 285.89p 290.40p 602939
14/08/2020 299.60p 299.60p 287.08p 290.00p 531448
13/08/2020 298.60p 303.80p 293.80p 294.00p 546441
12/08/2020 299.80p 300.72p 295.40p 298.60p 458233
11/08/2020 300.40p 306.20p 297.60p 297.80p 375966
10/08/2020 296.00p 302.40p 289.60p 295.40p 685875
07/08/2020 290.60p 298.00p 289.33p 293.40p 770597
06/08/2020 288.00p 296.40p 287.60p 290.00p 1270748
05/08/2020 291.20p 291.80p 280.30p 288.80p 1133388
04/08/2020 274.40p 294.20p 274.40p 284.60p 961331
03/08/2020 289.40p 289.40p 272.35p 281.20p 594106
31/07/2020 278.00p 289.00p 270.99p 280.00p 1213371
30/07/2020 271.60p 277.00p 268.60p 272.20p 964528
29/07/2020 278.20p 280.00p 259.44p 275.80p 1176066
28/07/2020 263.00p 275.60p 263.00p 271.40p 549915
27/07/2020 269.20p 277.45p 268.20p 268.20p 985421
24/07/2020 278.60p 278.60p 268.80p 275.00p 473772
23/07/2020 276.80p 279.20p 269.60p 271.00p 324844
22/07/2020 275.00p 275.69p 268.00p 270.00p 438384
21/07/2020 267.60p 275.60p 263.10p 270.80p 722895
20/07/2020 258.40p 267.40p 256.80p 263.60p 496776
17/07/2020 249.20p 259.00p 249.20p 259.00p 1086587
16/07/2020 249.00p 256.46p 249.00p 255.00p 720391
15/07/2020 255.80p 262.66p 251.20p 252.40p 699744
14/07/2020 263.00p 266.59p 257.20p 258.60p 487308
13/07/2020 261.80p 266.00p 257.00p 264.20p 1432758
10/07/2020 249.80p 262.60p 249.80p 260.00p 662036
09/07/2020 259.60p 259.60p 248.20p 252.00p 678324
08/07/2020 262.00p 262.00p 255.20p 257.60p 676549
07/07/2020 271.00p 271.20p 250.60p 259.80p 1720611
06/07/2020 261.80p 282.60p 258.92p 269.60p 765338
03/07/2020 268.60p 270.00p 258.20p 270.00p 1262322
02/07/2020 256.00p 263.80p 255.20p 262.00p 692038
01/07/2020 250.00p 259.00p 247.00p 255.80p 774063
30/06/2020 259.80p 268.80p 252.00p 257.20p 1934889
29/06/2020 228.20p 257.30p 225.77p 255.20p 2214373
26/06/2020 228.00p 228.40p 219.60p 223.20p 716346
25/06/2020 227.80p 232.20p 223.52p 226.00p 990988
24/06/2020 226.20p 235.80p 226.20p 230.60p 609594
23/06/2020 237.60p 239.20p 229.20p 232.80p 743499
22/06/2020 231.80p 236.60p 229.60p 231.20p 1003027
19/06/2020 235.20p 240.20p 231.20p 232.20p 7423994
18/06/2020 231.00p 246.60p 230.40p 233.20p 1131308
17/06/2020 225.00p 244.80p 225.00p 235.00p 1229731
16/06/2020 233.80p 236.00p 225.00p 230.00p 1322571
15/06/2020 214.00p 230.20p 205.80p 227.00p 1899881
12/06/2020 211.40p 222.00p 205.20p 212.40p 1298657
11/06/2020 218.00p 220.80p 210.57p 213.80p 1216055
10/06/2020 225.00p 227.80p 221.40p 223.00p 621963
09/06/2020 230.00p 232.17p 216.68p 223.40p 857376
08/06/2020 239.60p 243.40p 230.05p 232.40p 1480686
05/06/2020 227.00p 240.20p 225.20p 238.40p 1677945
04/06/2020 222.80p 225.60p 217.88p 222.40p 1394395
03/06/2020 217.80p 229.80p 217.80p 224.00p 853934
02/06/2020 229.00p 229.30p 221.80p 221.80p 954806
01/06/2020 215.80p 224.60p 212.60p 222.60p 704127
29/05/2020 218.80p 221.80p 206.20p 210.40p 1629494
28/05/2020 217.80p 222.20p 214.60p 221.00p 797964
27/05/2020 214.40p 218.76p 207.40p 215.80p 1576996
26/05/2020 205.60p 214.20p 204.60p 209.40p 1404178
25/05/2020 201.60p 203.80p 194.98p 200.40p 1955734
22/05/2020 201.60p 203.80p 194.98p 200.40p 1955734
21/05/2020 209.80p 217.20p 205.80p 205.80p 991604
20/05/2020 201.80p 208.00p 200.80p 203.60p 706460
19/05/2020 210.20p 214.90p 204.60p 205.40p 900614
18/05/2020 199.00p 211.80p 198.79p 208.20p 891432
15/05/2020 203.40p 205.00p 193.00p 198.60p 894433
14/05/2020 203.80p 203.80p 193.90p 197.00p 1751592
13/05/2020 198.10p 203.60p 198.10p 201.80p 793398
12/05/2020 199.00p 203.20p 196.40p 201.40p 922316
11/05/2020 208.00p 212.59p 200.00p 200.00p 1094083
08/05/2020 200.20p 204.20p 199.40p 202.80p 903487
07/05/2020 200.20p 204.20p 199.40p 202.80p 903487
06/05/2020 198.10p 205.00p 197.10p 199.80p 1500660
05/05/2020 199.80p 204.34p 196.67p 202.20p 549547
04/05/2020 198.30p 202.40p 194.20p 196.60p 803588
01/05/2020 204.60p 205.80p 197.11p 201.40p 545660
30/04/2020 215.00p 221.60p 198.69p 208.80p 1524724
29/04/2020 208.00p 221.20p 208.00p 213.00p 1366359
28/04/2020 190.00p 209.20p 190.00p 205.60p 1340046
27/04/2020 205.20p 210.40p 191.10p 191.20p 1680948
24/04/2020 210.00p 213.23p 200.72p 201.80p 1794259
23/04/2020 218.00p 222.74p 203.46p 207.40p 2670531
22/04/2020 188.00p 230.00p 188.00p 228.80p 4251399
21/04/2020 190.30p 199.80p 190.00p 197.30p 1580079
20/04/2020 195.60p 202.20p 190.02p 199.00p 1471721

*Close Price adjusted for both dividends and splits