Drax Group plc DRX
LSE · United Kingdom · Utilities
GBp 804.50-11.00 (-1.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 807.50 | -0.98% | GBp 808.00 | GBp 813.50 | GBp 800.00 | 226.79K |
| 2026-09-30 | GBp 815.50 | +0.93% | GBp 808.00 | GBp 828.50 | GBp 808.00 | 1.01M |
| 2026-09-29 | GBp 808.00 | +0.19% | GBp 812.50 | GBp 823.50 | GBp 798.00 | 1.06M |
| 2026-09-28 | GBp 806.50 | -0.12% | GBp 812.50 | GBp 827.50 | GBp 806.50 | 773.74K |
| 2026-09-25 | GBp 807.50 | 0.00% | GBp 794.00 | GBp 816.00 | GBp 794.00 | 372.56K |
| 2026-09-24 | GBp 807.50 | -1.64% | GBp 804.50 | GBp 815.00 | GBp 798.00 | 479.83K |
| 2026-09-23 | GBp 821.00 | -0.79% | GBp 832.50 | GBp 832.50 | GBp 817.50 | 701.47K |
| 2026-09-22 | GBp 827.50 | +1.10% | GBp 830.00 | GBp 830.00 | GBp 818.50 | 603.97K |
| 2026-09-21 | GBp 818.50 | -0.55% | GBp 816.50 | GBp 833.50 | GBp 815.50 | 1.56M |
| 2026-09-18 | GBp 823.00 | -1.67% | GBp 834.50 | GBp 836.50 | GBp 820.50 | 2.90M |
| 2026-09-17 | GBp 837.00 | +2.14% | GBp 852.50 | GBp 862.50 | GBp 817.50 | 1.77M |
| 2026-09-16 | GBp 819.50 | +2.18% | GBp 797.00 | GBp 819.50 | GBp 797.00 | 1.47M |
| 2026-09-15 | GBp 802.00 | +1.33% | GBp 789.00 | GBp 802.00 | GBp 786.50 | 807.15K |
| 2026-09-14 | GBp 791.50 | -2.58% | GBp 812.50 | GBp 814.00 | GBp 791.50 | 1.56M |
| 2026-09-11 | GBp 812.50 | +0.68% | GBp 830.50 | GBp 830.50 | GBp 796.50 | 2.54M |
| 2026-09-10 | GBp 807.00 | -0.62% | GBp 805.50 | GBp 820.50 | GBp 805.50 | 946.35K |
| 2026-09-09 | GBp 812.00 | +0.87% | GBp 801.50 | GBp 819.00 | GBp 795.50 | 538.00K |
| 2026-09-08 | GBp 805.00 | +0.12% | GBp 804.00 | GBp 809.00 | GBp 789.00 | 374.49K |
| 2026-09-07 | GBp 804.00 | +0.82% | GBp 784.00 | GBp 815.50 | GBp 784.00 | 1.15M |
| 2026-09-04 | GBp 797.50 | +3.17% | GBp 774.00 | GBp 797.50 | GBp 767.50 | 1.14M |
| 2026-09-03 | GBp 773.00 | -1.34% | GBp 780.00 | GBp 789.00 | GBp 763.50 | 701.29K |
| 2026-09-02 | GBp 783.50 | -2.06% | GBp 806.50 | GBp 806.50 | GBp 781.50 | 1.28M |
| 2026-09-01 | GBp 800.00 | +3.23% | GBp 802.00 | GBp 819.00 | GBp 786.50 | 1.76M |
| 2026-08-28 | GBp 775.00 | +1.04% | GBp 747.50 | GBp 777.50 | GBp 747.50 | 1.36M |
| 2026-08-27 | GBp 767.00 | +1.39% | GBp 754.00 | GBp 767.00 | GBp 753.00 | 845.99K |
| 2026-08-26 | GBp 756.50 | -0.07% | GBp 750.00 | GBp 761.50 | GBp 750.00 | 734.33K |
| 2026-08-25 | GBp 757.00 | +2.37% | GBp 749.00 | GBp 761.50 | GBp 743.00 | 1.09M |
| 2026-08-24 | GBp 739.50 | -0.67% | GBp 735.00 | GBp 745.00 | GBp 731.00 | 563.42K |
| 2026-08-21 | GBp 744.50 | +2.97% | GBp 729.00 | GBp 744.50 | GBp 724.00 | 986.19K |
| 2026-08-20 | GBp 723.00 | -0.21% | GBp 728.00 | GBp 730.00 | GBp 721.00 | 327.10K |
| 2026-08-19 | GBp 724.50 | -0.96% | GBp 721.50 | GBp 734.00 | GBp 721.50 | 576.59K |
| 2026-08-18 | GBp 731.50 | +1.18% | GBp 723.50 | GBp 733.25 | GBp 720.50 | 768.69K |
| 2026-08-17 | GBp 723.00 | +0.42% | GBp 728.00 | GBp 730.35 | GBp 718.68 | 478.31K |
| 2026-08-14 | GBp 720.00 | -0.69% | GBp 711.00 | GBp 726.00 | GBp 711.00 | 540.85K |
| 2026-08-13 | GBp 725.00 | -1.16% | GBp 724.50 | GBp 742.50 | GBp 723.50 | 1.19M |
| 2026-08-12 | GBp 733.50 | -0.95% | GBp 734.50 | GBp 743.00 | GBp 733.50 | 675.83K |
| 2026-08-11 | GBp 740.50 | +1.65% | GBp 742.50 | GBp 742.50 | GBp 725.00 | 580.61K |
| 2026-08-10 | GBp 728.50 | +1.46% | GBp 723.00 | GBp 728.66 | GBp 714.00 | 1.49M |
| 2026-08-07 | GBp 718.00 | -0.07% | GBp 719.00 | GBp 723.50 | GBp 710.50 | 395.57K |
| 2026-08-06 | GBp 718.50 | -0.14% | GBp 723.00 | GBp 727.00 | GBp 717.00 | 572.64K |
| 2026-08-05 | GBp 719.50 | +0.42% | GBp 716.50 | GBp 729.00 | GBp 715.00 | 750.54K |
| 2026-08-04 | GBp 716.50 | +0.14% | GBp 715.00 | GBp 729.50 | GBp 709.50 | 639.32K |
| 2026-08-03 | GBp 715.50 | -2.98% | GBp 735.00 | GBp 739.00 | GBp 708.00 | 751.40K |
| 2026-07-31 | GBp 737.50 | -1.01% | GBp 747.50 | GBp 753.00 | GBp 727.00 | 1.29M |
| 2026-07-30 | GBp 745.00 | -1.91% | GBp 752.50 | GBp 759.00 | GBp 738.50 | 1.06M |
| 2026-07-29 | GBp 759.50 | +1.33% | GBp 752.00 | GBp 761.00 | GBp 745.75 | 757.22K |
| 2026-07-28 | GBp 749.50 | -1.96% | GBp 765.50 | GBp 769.00 | GBp 748.00 | 827.12K |
| 2026-07-27 | GBp 764.50 | +0.07% | GBp 773.50 | GBp 783.50 | GBp 755.50 | 797.56K |
| 2026-07-24 | GBp 764.00 | -0.52% | GBp 752.00 | GBp 773.50 | GBp 752.00 | 619.09K |
| 2026-07-23 | GBp 768.00 | -2.35% | GBp 785.50 | GBp 790.00 | GBp 766.00 | 500.49K |
| 2026-07-22 | GBp 786.50 | +1.09% | GBp 760.50 | GBp 790.50 | GBp 760.50 | 1.24M |
| 2026-07-21 | GBp 778.00 | +0.97% | GBp 768.50 | GBp 778.00 | GBp 760.00 | 384.84K |
| 2026-07-20 | GBp 770.50 | -0.19% | GBp 768.50 | GBp 785.00 | GBp 763.50 | 543.42K |
| 2026-07-17 | GBp 772.00 | +0.78% | GBp 767.00 | GBp 779.00 | GBp 760.73 | 606.04K |
| 2026-07-16 | GBp 766.00 | -1.10% | GBp 790.00 | GBp 790.00 | GBp 758.50 | 894.53K |
| 2026-07-15 | GBp 774.50 | -0.45% | GBp 771.00 | GBp 779.00 | GBp 766.50 | 435.00K |
| 2026-07-14 | GBp 778.00 | +1.70% | GBp 767.50 | GBp 778.00 | GBp 756.50 | 429.62K |
| 2026-07-13 | GBp 765.00 | +1.19% | GBp 759.00 | GBp 773.50 | GBp 751.00 | 2.02M |
| 2026-07-10 | GBp 756.00 | -0.40% | GBp 759.00 | GBp 763.50 | GBp 748.00 | 942.07K |
| 2026-07-09 | GBp 759.00 | +1.07% | GBp 750.00 | GBp 759.00 | GBp 747.50 | 556.88K |
| 2026-07-08 | GBp 751.00 | -0.33% | GBp 736.50 | GBp 758.00 | GBp 736.50 | 665.43K |
| 2026-07-07 | GBp 753.50 | -0.59% | GBp 757.00 | GBp 760.50 | GBp 747.00 | 1.74M |
| 2026-07-06 | GBp 758.00 | -1.81% | GBp 772.00 | GBp 773.50 | GBp 745.00 | 1.14M |
| 2026-07-03 | GBp 772.00 | +0.39% | GBp 771.50 | GBp 779.50 | GBp 769.00 | 698.59K |
| 2026-07-02 | GBp 769.00 | +2.33% | GBp 762.00 | GBp 772.50 | GBp 745.00 | 1.43M |
| 2026-07-01 | GBp 751.50 | -0.99% | GBp 740.50 | GBp 760.50 | GBp 740.50 | 1.27M |
| 2026-06-30 | GBp 759.00 | +1.81% | GBp 750.50 | GBp 759.50 | GBp 737.50 | 1.37M |
| 2026-06-29 | GBp 745.50 | -1.39% | GBp 758.50 | GBp 761.50 | GBp 745.42 | 744.02K |
| 2026-06-26 | GBp 756.00 | -0.59% | GBp 743.50 | GBp 761.50 | GBp 743.50 | 982.04K |
| 2026-06-25 | GBp 760.50 | +1.00% | GBp 729.00 | GBp 770.00 | GBp 729.00 | 1.30M |
| 2026-06-24 | GBp 753.00 | -0.53% | GBp 765.00 | GBp 767.00 | GBp 738.00 | 2.19M |
| 2026-06-23 | GBp 757.00 | 0.00% | GBp 750.50 | GBp 757.00 | GBp 740.00 | 2.45M |
| 2026-06-22 | GBp 757.00 | +2.51% | GBp 741.50 | GBp 757.00 | GBp 737.00 | 2.01M |
| 2026-06-19 | GBp 738.50 | -0.81% | GBp 759.00 | GBp 759.00 | GBp 730.00 | 3.89M |
| 2026-06-18 | GBp 744.50 | -1.19% | GBp 770.00 | GBp 778.07 | GBp 733.50 | 1.27M |
| 2026-06-17 | GBp 753.50 | -0.99% | GBp 762.00 | GBp 764.00 | GBp 750.00 | 1.31M |
| 2026-06-16 | GBp 761.00 | -1.23% | GBp 770.50 | GBp 776.50 | GBp 761.00 | 623.68K |
| 2026-06-15 | GBp 770.50 | -1.78% | GBp 760.00 | GBp 784.50 | GBp 760.00 | 706.77K |
| 2026-06-12 | GBp 784.50 | +0.38% | GBp 782.50 | GBp 786.50 | GBp 775.50 | 2.84M |
| 2026-06-11 | GBp 781.50 | +1.10% | GBp 776.50 | GBp 789.00 | GBp 770.00 | 2.18M |
| 2026-06-10 | GBp 773.00 | -1.47% | GBp 802.00 | GBp 802.00 | GBp 771.50 | 430.91K |
| 2026-06-09 | GBp 784.50 | +0.51% | GBp 780.00 | GBp 788.00 | GBp 776.00 | 658.74K |
| 2026-06-08 | GBp 780.50 | -1.82% | GBp 796.00 | GBp 801.00 | GBp 776.50 | 1.18M |
| 2026-06-05 | GBp 795.00 | -1.00% | GBp 788.50 | GBp 806.00 | GBp 788.50 | 336.33K |
| 2026-06-04 | GBp 803.00 | +0.75% | GBp 795.00 | GBp 803.00 | GBp 790.00 | 467.20K |
| 2026-06-03 | GBp 797.00 | +0.69% | GBp 790.50 | GBp 805.00 | GBp 785.50 | 598.63K |
| 2026-06-02 | GBp 791.50 | +0.51% | GBp 787.50 | GBp 802.00 | GBp 781.50 | 1.41M |
| 2026-06-01 | GBp 787.50 | -0.51% | GBp 777.00 | GBp 808.00 | GBp 777.00 | 599.43K |
| 2026-05-29 | GBp 791.50 | -2.04% | GBp 821.50 | GBp 821.50 | GBp 791.50 | 1.23M |
| 2026-05-28 | GBp 808.00 | -1.82% | GBp 840.50 | GBp 840.50 | GBp 808.00 | 572.17K |