Drax Group plc DRX
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 812,00-3,50 (-%0,43)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 812,00 | -%0,43 | GBp 808,00 | GBp 812,50 | GBp 800,00 | 108,55K |
| 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 |