Drax Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	585.00	597.00	585.00	596.50	494.86	802,553
2022-01-19	592.00	597.49	575.50	584.00	484.49	2,383,357
2022-01-18	630.50	630.50	586.50	586.50	486.57	1,096,369
2022-01-17	602.50	621.50	599.50	616.00	511.04	2,178,458
2022-01-14	592.00	612.00	586.00	602.50	499.84	1,187,624
2022-01-13	597.50	597.50	583.50	589.00	488.64	1,317,220
2022-01-12	590.00	597.25	582.50	582.50	483.25	642,166
2022-01-11	598.50	603.00	589.50	591.00	490.30	634,197
2022-01-10	614.00	614.00	585.50	590.00	489.47	1,408,617
2022-01-07	607.00	607.00	590.50	596.50	494.86	737,247
2022-01-06	599.50	602.50	589.50	593.00	491.96	1,760,786
2022-01-05	618.00	618.00	594.00	603.50	500.67	1,135,652
2022-01-04	615.00	620.51	601.50	614.50	509.80	1,537,313
2021-12-31	607.50	613.50	604.50	605.00	501.92	184,500
2021-12-30	610.00	623.00	608.00	611.50	507.31	357,142
2021-12-29	589.50	614.00	589.50	611.00	506.89	707,860
2021-12-24	605.50	607.50	596.00	596.50	494.86	1,174,280
2021-12-23	608.50	608.50	595.00	600.50	498.18	554,340
2021-12-22	594.50	603.00	593.00	598.00	496.11	709,493
2021-12-21	597.00	601.00	594.00	600.00	497.77	839,530
2021-12-20	574.50	596.50	574.50	589.50	489.06	521,572
2021-12-17	603.50	603.50	575.50	589.00	488.64	1,242,736
2021-12-16	588.50	604.00	578.00	585.50	485.74	644,113
2021-12-15	568.00	588.50	568.00	586.00	486.15	1,925,511
2021-12-14	575.50	587.00	574.00	577.50	479.10	899,275
2021-12-13	580.00	589.50	574.50	574.50	476.61	942,137
2021-12-10	604.00	604.00	582.00	582.00	482.84	611,667
2021-12-09	591.00	592.50	582.29	588.00	487.81	898,690
2021-12-08	592.50	592.50	574.00	590.50	489.89	694,063
2021-12-07	601.00	601.00	576.00	581.00	482.01	796,198
2021-12-06	588.50	588.50	578.00	584.00	484.49	601,865
2021-12-03	587.50	592.00	572.50	579.00	480.35	941,757
2021-12-02	589.00	597.50	572.50	578.50	479.93	1,758,847
2021-12-01	564.00	610.00	558.50	601.00	498.60	3,524,976
2021-11-30	555.00	558.00	542.50	550.00	456.29	1,463,147
2021-11-29	566.00	573.50	564.30	566.00	469.56	1,052,117
2021-11-26	569.00	580.64	565.00	565.00	468.73	4,215,521
2021-11-25	580.00	589.50	575.50	584.00	484.49	1,108,810
2021-11-24	572.00	580.50	567.50	578.50	479.93	1,921,776
2021-11-23	582.50	584.60	564.73	575.00	477.03	1,410,909
2021-11-22	587.00	587.00	573.57	586.50	486.57	807,218
2021-11-19	570.50	575.50	557.00	575.50	477.44	805,130
2021-11-18	553.50	569.50	549.15	569.50	472.47	1,280,324
2021-11-17	542.00	554.00	537.39	550.00	456.29	2,714,835
2021-11-16	555.00	555.00	540.00	540.50	448.41	5,100,936
2021-11-15	531.50	554.50	531.50	548.00	454.63	832,633
2021-11-12	543.50	554.00	540.50	544.00	451.31	307,006
2021-11-11	532.00	549.50	532.00	543.50	450.90	562,980
2021-11-10	554.50	554.50	540.00	541.50	449.24	449,086
2021-11-09	561.50	561.50	537.50	540.00	447.99	1,101,820
2021-11-08	532.00	550.00	532.00	549.50	455.87	1,156,544
2021-11-05	558.50	569.00	538.28	544.50	451.72	1,448,638
2021-11-04	563.00	569.50	540.80	560.50	465.00	1,593,999
2021-11-03	545.00	552.00	540.50	552.00	457.95	928,470
2021-11-02	539.00	550.50	529.00	550.50	456.70	1,127,975
2021-11-01	524.00	542.00	517.50	538.50	446.75	748,586
2021-10-29	536.00	549.00	529.62	530.50	440.11	1,226,324
2021-10-28	526.00	531.50	525.12	530.50	440.11	870,005
2021-10-27	521.00	533.00	519.87	530.00	439.70	1,141,929
2021-10-26	542.50	542.50	520.12	525.50	435.96	2,780,760

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1290 GBP
2026-04-23	0.1740 GBP
2025-09-25	0.1160 GBP
2025-04-24	0.1560 GBP
2024-09-19	0.1040 GBP
2024-04-18	0.1390 GBP
2023-08-24	0.0920 GBP
2023-04-20	0.1260 GBP
2022-08-25	0.0840 GBP
2022-04-28	0.1130 GBP
2021-08-26	0.0750 GBP
2021-04-22	0.1030 GBP
2020-08-20	0.0680 GBP
2020-04-23	0.0950 GBP
2019-09-19	0.0640 GBP
2019-04-18	0.0850 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.