Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/04/2020 185.10p 196.10p 185.10p 191.40p 1365907
16/04/2020 186.60p 190.19p 183.90p 186.00p 894051
15/04/2020 197.90p 197.90p 184.40p 185.10p 1784561
14/04/2020 202.40p 207.60p 188.00p 196.00p 2479091
09/04/2020 186.20p 205.00p 186.20p 200.00p 2336541
08/04/2020 171.20p 191.00p 171.20p 185.50p 1724016
07/04/2020 167.20p 189.50p 167.20p 175.60p 2016479
06/04/2020 182.90p 182.90p 156.10p 170.00p 2121979
03/04/2020 162.00p 175.70p 156.24p 174.70p 1758034
02/04/2020 159.90p 160.40p 150.50p 159.50p 2247527
01/04/2020 150.20p 164.41p 149.60p 158.90p 1947461
31/03/2020 151.80p 156.80p 145.10p 153.70p 2941659
30/03/2020 157.90p 160.33p 143.60p 149.20p 2178239
27/03/2020 153.80p 158.50p 149.10p 157.20p 1977025
26/03/2020 156.10p 161.24p 148.20p 156.40p 1653449
25/03/2020 136.60p 156.10p 136.50p 156.10p 2925206
24/03/2020 130.60p 140.84p 127.20p 134.50p 3003012
23/03/2020 131.00p 133.10p 118.90p 126.40p 2359806
20/03/2020 147.10p 150.60p 129.50p 133.90p 3465478
19/03/2020 150.80p 154.90p 132.80p 142.80p 2840575
18/03/2020 173.00p 177.10p 149.70p 155.00p 2386567
17/03/2020 184.10p 192.22p 171.00p 176.40p 2045544
16/03/2020 188.40p 190.00p 168.60p 186.00p 2035917
13/03/2020 197.50p 211.00p 186.70p 187.20p 2050219
12/03/2020 210.00p 210.00p 188.50p 189.30p 1957403
11/03/2020 237.20p 237.20p 217.60p 218.40p 1274561
10/03/2020 249.40p 249.40p 229.20p 232.20p 1479410
09/03/2020 264.60p 264.60p 239.60p 243.40p 1822073
06/03/2020 256.40p 262.61p 250.00p 259.60p 906349
05/03/2020 272.80p 272.80p 256.60p 261.60p 1284830
04/03/2020 266.80p 270.80p 260.20p 268.00p 1065165
03/03/2020 267.20p 273.80p 263.20p 266.60p 1036287
02/03/2020 272.00p 275.66p 256.40p 260.60p 1571467
28/02/2020 260.00p 272.20p 247.72p 270.00p 2065236
27/02/2020 265.60p 275.40p 257.02p 262.40p 1763010
26/02/2020 260.00p 261.12p 254.80p 259.80p 782163
25/02/2020 268.80p 268.80p 260.20p 261.80p 1054170
24/02/2020 274.80p 274.80p 263.60p 264.60p 897778
21/02/2020 278.60p 285.80p 276.80p 277.40p 462088
20/02/2020 287.40p 290.93p 279.80p 282.40p 764880
19/02/2020 299.00p 299.00p 285.20p 285.20p 635567
18/02/2020 293.00p 297.80p 293.00p 293.80p 693209
17/02/2020 293.40p 297.00p 286.80p 295.20p 594773
14/02/2020 283.80p 291.40p 283.80p 287.40p 723327
13/02/2020 287.20p 294.00p 287.20p 290.20p 956776
12/02/2020 297.60p 297.60p 290.80p 295.40p 858779
11/02/2020 292.00p 292.00p 286.20p 291.00p 776178
10/02/2020 283.40p 291.00p 283.40p 289.60p 592510
07/02/2020 292.60p 300.05p 286.60p 289.20p 946812
06/02/2020 292.00p 304.80p 292.00p 298.80p 1135580
05/02/2020 286.40p 291.80p 281.00p 290.80p 909879
04/02/2020 287.00p 288.60p 281.60p 286.00p 1164649
03/02/2020 281.80p 284.42p 276.00p 282.00p 1567670
31/01/2020 278.20p 278.20p 267.00p 272.00p 787872
30/01/2020 281.60p 281.60p 267.20p 271.80p 823204
29/01/2020 281.20p 285.80p 280.60p 281.00p 1098012
28/01/2020 274.00p 284.40p 274.00p 282.00p 592599
27/01/2020 276.40p 279.40p 274.00p 278.00p 761616
24/01/2020 288.40p 288.40p 279.00p 279.00p 636360
23/01/2020 284.20p 285.10p 279.00p 280.80p 653487
22/01/2020 281.00p 283.60p 279.20p 282.80p 517114
21/01/2020 287.20p 287.20p 281.40p 281.80p 623811
20/01/2020 289.40p 289.40p 281.60p 287.20p 882992
17/01/2020 285.00p 289.82p 282.00p 282.00p 969907
16/01/2020 293.00p 293.00p 284.20p 285.40p 719484
15/01/2020 291.80p 293.62p 289.00p 289.40p 999307
14/01/2020 292.00p 295.86p 288.20p 293.20p 945612
13/01/2020 297.60p 297.60p 290.80p 291.20p 451994
10/01/2020 296.00p 302.80p 289.80p 289.80p 735309
09/01/2020 309.00p 309.00p 294.68p 297.20p 607884
08/01/2020 307.80p 307.80p 297.80p 301.00p 546820
07/01/2020 307.80p 309.20p 302.20p 302.20p 663191
06/01/2020 318.00p 318.00p 304.80p 307.00p 504053
03/01/2020 316.00p 316.00p 306.00p 309.40p 534215
02/01/2020 316.40p 318.00p 311.00p 312.20p 739970
31/12/2019 310.60p 314.00p 308.80p 314.00p 224964
30/12/2019 317.60p 319.75p 312.40p 316.60p 707834
27/12/2019 322.20p 325.87p 317.80p 320.40p 627219
24/12/2019 326.60p 328.60p 320.01p 325.60p 167904
23/12/2019 328.60p 332.40p 325.00p 329.20p 502020
20/12/2019 329.80p 333.65p 323.20p 328.40p 987902
19/12/2019 322.20p 334.40p 322.00p 334.20p 1023784
18/12/2019 322.00p 327.00p 318.80p 326.20p 1088082
17/12/2019 324.20p 324.20p 312.40p 322.20p 1353819
16/12/2019 304.80p 323.80p 304.80p 322.00p 1302455
13/12/2019 303.20p 364.60p 303.00p 313.40p 1986640
12/12/2019 299.20p 299.20p 292.80p 295.20p 726387
11/12/2019 299.40p 299.40p 283.80p 295.60p 929333
10/12/2019 297.00p 298.80p 290.80p 297.40p 836092
09/12/2019 288.00p 301.60p 285.08p 295.40p 1320463
06/12/2019 285.20p 289.20p 283.50p 289.20p 762807
05/12/2019 278.60p 285.20p 277.55p 281.80p 708005
04/12/2019 273.40p 281.00p 272.76p 278.80p 686667
03/12/2019 276.20p 276.20p 269.80p 272.60p 807883
02/12/2019 281.40p 284.80p 272.40p 274.00p 855602
29/11/2019 284.20p 287.60p 279.00p 279.00p 411823
28/11/2019 290.20p 294.60p 287.00p 287.00p 522493
27/11/2019 292.00p 293.12p 288.00p 290.40p 665510
26/11/2019 292.20p 292.20p 285.40p 286.60p 726933
25/11/2019 282.00p 288.20p 282.00p 287.80p 600549
22/11/2019 281.80p 290.00p 281.00p 282.00p 945976
21/11/2019 280.00p 290.40p 279.80p 282.00p 653042
20/11/2019 280.60p 283.40p 277.20p 283.40p 1125343
19/11/2019 302.00p 302.00p 285.00p 285.60p 1516735
18/11/2019 292.80p 299.98p 289.80p 296.20p 979805
15/11/2019 286.20p 291.20p 284.60p 290.20p 541279
14/11/2019 287.40p 294.40p 284.60p 285.40p 676015
13/11/2019 295.60p 295.60p 285.20p 290.00p 734008
12/11/2019 282.60p 301.00p 282.60p 294.20p 1173487
11/11/2019 281.80p 281.80p 275.99p 281.00p 462693
08/11/2019 283.20p 285.67p 280.40p 280.40p 415718
07/11/2019 288.20p 290.40p 285.00p 285.40p 568258
06/11/2019 296.00p 296.00p 286.00p 288.40p 394210
05/11/2019 301.80p 301.80p 289.40p 291.00p 630195
04/11/2019 298.40p 300.39p 292.60p 297.80p 547959
01/11/2019 298.40p 300.80p 295.40p 298.80p 918132
31/10/2019 299.60p 303.60p 296.60p 296.80p 524937
30/10/2019 302.20p 304.00p 294.20p 302.60p 1136594
29/10/2019 309.40p 312.78p 297.60p 298.00p 957749
28/10/2019 305.60p 315.60p 305.40p 307.80p 1156192
25/10/2019 303.80p 309.40p 296.20p 298.60p 853599
24/10/2019 314.80p 324.80p 302.60p 305.20p 1317912
23/10/2019 306.40p 314.00p 306.20p 313.60p 735577
22/10/2019 309.60p 311.60p 304.20p 306.80p 814878
21/10/2019 302.60p 310.00p 301.60p 308.00p 806573
18/10/2019 292.80p 307.20p 292.80p 304.00p 1098912
17/10/2019 292.00p 306.20p 289.80p 295.00p 1020339
16/10/2019 297.40p 300.80p 287.40p 295.00p 1480512
15/10/2019 294.80p 301.20p 292.00p 299.80p 1392814
14/10/2019 301.40p 301.40p 283.80p 289.00p 1280561
11/10/2019 268.40p 296.20p 267.60p 293.20p 1618207
10/10/2019 269.20p 270.20p 259.60p 267.00p 785306
09/10/2019 275.40p 275.80p 265.20p 265.80p 1007779
08/10/2019 283.80p 287.60p 274.80p 276.40p 973442
07/10/2019 280.00p 296.40p 280.00p 283.80p 1509942
04/10/2019 251.00p 291.00p 247.80p 285.80p 2503949
03/10/2019 258.40p 261.60p 248.00p 251.00p 986420
02/10/2019 274.40p 274.40p 260.60p 262.00p 897190
01/10/2019 277.80p 281.20p 272.60p 275.00p 718450
30/09/2019 273.80p 278.60p 271.47p 276.20p 594410
27/09/2019 279.80p 280.80p 273.20p 275.60p 787280
26/09/2019 276.00p 278.80p 273.20p 278.00p 560382
25/09/2019 279.60p 279.60p 274.00p 275.40p 630292
24/09/2019 281.20p 284.00p 278.60p 278.80p 1280106
23/09/2019 296.00p 296.00p 275.80p 280.40p 1035870
20/09/2019 285.80p 291.80p 284.20p 291.80p 4730049
19/09/2019 282.20p 289.00p 275.40p 285.60p 1058883
18/09/2019 295.00p 295.20p 288.20p 290.00p 845435
17/09/2019 302.80p 305.10p 293.20p 295.40p 894380
16/09/2019 301.20p 305.60p 298.20p 302.60p 1091416
13/09/2019 300.00p 303.80p 295.80p 300.80p 1093671
12/09/2019 295.40p 300.00p 291.80p 297.40p 1557562
11/09/2019 281.20p 294.40p 280.51p 292.80p 1352089
10/09/2019 273.80p 280.80p 271.00p 280.80p 1220979
09/09/2019 271.20p 277.00p 270.20p 271.80p 1415935
06/09/2019 270.60p 270.60p 265.80p 268.40p 834842
05/09/2019 269.20p 271.20p 263.80p 269.40p 781277
04/09/2019 275.20p 276.20p 268.20p 268.80p 735344
03/09/2019 267.80p 271.20p 267.40p 271.20p 749821
02/09/2019 268.00p 274.40p 268.00p 269.40p 481708
30/08/2019 270.40p 271.60p 266.00p 270.00p 722275
29/08/2019 267.80p 271.60p 266.80p 269.40p 525849
28/08/2019 272.00p 272.99p 266.80p 269.60p 615782
27/08/2019 269.20p 275.00p 266.40p 271.40p 931970
23/08/2019 272.00p 272.60p 267.00p 267.00p 609443
22/08/2019 271.40p 271.89p 264.83p 268.80p 714195
21/08/2019 273.40p 275.80p 269.80p 270.00p 498495
20/08/2019 273.20p 273.20p 267.60p 270.60p 671013
19/08/2019 269.00p 274.60p 267.80p 270.60p 1043116
16/08/2019 262.80p 270.80p 262.00p 268.80p 855095
15/08/2019 269.80p 270.91p 265.25p 267.20p 635577
14/08/2019 275.00p 278.00p 266.00p 268.00p 613451
13/08/2019 276.20p 278.80p 271.60p 275.00p 932267
12/08/2019 278.60p 279.50p 271.40p 273.60p 573111
09/08/2019 280.00p 280.00p 272.40p 277.00p 712903
08/08/2019 287.20p 287.20p 278.80p 280.40p 787291
07/08/2019 288.40p 288.40p 283.60p 284.60p 927672
06/08/2019 292.60p 296.20p 286.80p 286.80p 772944
05/08/2019 305.40p 305.40p 293.00p 295.00p 1128069
02/08/2019 303.20p 305.00p 299.80p 305.00p 1080185
01/08/2019 300.00p 304.20p 297.20p 304.20p 789181
31/07/2019 301.20p 303.64p 299.60p 302.40p 1027935
30/07/2019 310.40p 310.40p 300.60p 303.00p 871562
29/07/2019 307.60p 313.80p 306.20p 307.00p 1401573
26/07/2019 302.60p 305.40p 295.20p 305.40p 1137746
25/07/2019 311.00p 313.30p 297.40p 298.80p 1601708
24/07/2019 290.80p 307.60p 290.40p 303.60p 1743683
23/07/2019 274.60p 287.24p 274.60p 286.80p 668556
22/07/2019 280.40p 284.40p 279.00p 279.80p 552841
19/07/2019 274.60p 282.00p 274.60p 279.80p 509256
18/07/2019 274.40p 281.00p 274.40p 275.40p 583244
17/07/2019 281.00p 281.00p 275.40p 278.20p 641277
16/07/2019 279.40p 280.60p 277.00p 279.00p 508848
15/07/2019 278.40p 282.20p 276.20p 278.00p 620003
12/07/2019 283.00p 283.00p 277.40p 280.20p 630870
11/07/2019 282.00p 287.60p 281.90p 285.20p 1020130
10/07/2019 273.80p 281.00p 272.20p 280.40p 1162538
09/07/2019 281.40p 281.40p 272.20p 276.00p 816801
08/07/2019 273.60p 277.00p 272.80p 275.60p 944998
05/07/2019 272.20p 277.40p 271.40p 276.60p 754624

*Close Price adjusted for both dividends and splits